stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,211400,73594334605,4650,4650,4650,4650,104108
20240826,211300,73594334605,4650,4650,4650,4650,0
20240826,211200,73594334605,4650,4650,4650,4650,0
20240826,211100,73594334605,4650,4650,4650,4650,0
20240826,211000,73594334605,4650,4650,4650,4650,0
20240826,210900,73594334605,4650,4650,4650,4650,0
20240826,210800,73594334605,4650,4650,4650,4650,0
20240826,210700,73594334605,4650,4650,4650,4650,0
20240826,210600,73594334605,4650,4650,4650,4650,0
20240826,210500,73594334605,4650,4650,4650,4650,0
20240826,210400,73594334605,4650,4650,4650,4650,0
20240826,210300,73594334605,4650,4650,4650,4650,0
20240826,210200,73594334605,4650,4650,4650,4650,0
20240826,210100,73594334605,4650,4650,4650,4650,0
20240826,210000,73594334605,4650,4650,4650,4650,0
20240826,205900,73594334605,4650,4650,4650,4650,0
20240826,205800,73594334605,4650,4650,4650,4650,0
20240826,205700,73594334605,4650,4650,4650,4650,0
20240826,205600,73594334605,4650,4650,4650,4650,0
20240826,205500,73594334605,4650,4650,4650,4650,0
20240826,205400,73594334605,4650,4650,4650,4650,0
20240826,205300,73594334605,4650,4650,4650,4650,0
20240826,205200,73594334605,4650,4650,4650,4650,0
20240826,205100,73594334605,4650,4650,4650,4650,0
20240826,205000,73594334605,4650,4650,4650,4650,0
20240826,204900,73594334605,4650,4650,4650,4650,0
20240826,204800,73594334605,4650,4650,4650,4650,0
20240826,204700,73594334605,4650,4650,4650,4650,0
20240826,204600,73594334605,4650,4650,4650,4650,0
20240826,204500,73594334605,4650,4650,4650,4650,0
20240826,204400,73594334605,4650,4650,4650,4650,104108
20240826,204300,73594334605,4650,4650,4650,4650,0
20240826,204200,73594334605,4650,4650,4650,4650,0
20240826,204100,73594334605,4650,4650,4650,4650,0
20240826,204000,73594334605,4650,4650,4650,4650,0
20240826,203900,73594334605,4650,4650,4650,4650,0
20240826,203800,73594334605,4650,4650,4650,4650,0
20240826,203700,73594334605,4650,4650,4650,4650,0
20240826,203600,73594334605,4650,4650,4650,4650,0
20240826,203500,73594334605,4650,4650,4650,4650,0
20240826,203400,73594334605,4650,4650,4650,4650,0
20240826,203300,73594334605,4650,4650,4650,4650,0
20240826,203200,73594334605,4650,4650,4650,4650,0
20240826,203100,73594334605,4650,4650,4650,4650,0
20240826,203000,73594334605,4650,4650,4650,4650,0
20240826,202900,73594334605,4650,4650,4650,4650,0
20240826,202800,73594334605,4650,4650,4650,4650,0
20240826,202700,73594334605,4650,4650,4650,4650,0
20240826,202600,73594334605,4650,4650,4650,4650,0
20240826,202500,73594334605,4650,4650,4650,4650,0
20240826,202400,73594334605,4650,4650,4650,4650,0
20240826,202300,73594334605,4650,4650,4650,4650,0
20240826,202200,73594334605,4650,4650,4650,4650,0
20240826,202100,73594334605,4650,4650,4650,4650,0
20240826,202000,73594334605,4650,4650,4650,4650,0
20240826,201900,73594334605,4650,4650,4650,4650,0
20240826,201800,73594334605,4650,4650,4650,4650,0
20240826,201700,73594334605,4650,4650,4650,4650,0
20240826,201600,73594334605,4650,4650,4650,4650,0
20240826,201500,73594334605,4650,4650,4650,4650,0
20240826,201400,73594334605,4650,4650,4650,4650,104108
20240826,201300,73594334605,4650,4650,4650,4650,0
20240826,201200,73594334605,4650,4650,4650,4650,0
20240826,201100,73594334605,4650,4650,4650,4650,0
20240826,201000,73594334605,4650,4650,4650,4650,0
20240826,200900,73594334605,4650,4650,4650,4650,0
20240826,200800,73594334605,4650,4650,4650,4650,0
20240826,200700,73594334605,4650,4650,4650,4650,0
20240826,200600,73594334605,4650,4650,4650,4650,0
20240826,200500,73594334605,4650,4650,4650,4650,0
20240826,200400,73594334605,4650,4650,4650,4650,0
20240826,200300,73594334605,4650,4650,4650,4650,0
20240826,200200,73594334605,4650,4650,4650,4650,0
20240826,200100,73594334605,4650,4650,4650,4650,0
20240826,200000,73594334605,4650,4650,4650,4650,0
20240826,195900,73594334605,4650,4650,4650,4650,0
20240826,195800,73594334605,4650,4650,4650,4650,0
20240826,195700,73594334605,4650,4650,4650,4650,0
20240826,195600,73594334605,4650,4650,4650,4650,0
20240826,195500,73594334605,4650,4650,4650,4650,0
20240826,195400,73594334605,4650,4650,4650,4650,0
20240826,195300,73594334605,4650,4650,4650,4650,0
20240826,195200,73594334605,4650,4650,4650,4650,0
20240826,195100,73594334605,4650,4650,4650,4650,0
20240826,195000,73594334605,4650,4650,4650,4650,0
20240826,194900,73594334605,4650,4650,4650,4650,0
20240826,194800,73594334605,4650,4650,4650,4650,0
20240826,194700,73594334605,4650,4650,4650,4650,0
20240826,194600,73594334605,4650,4650,4650,4650,0
20240826,194500,73594334605,4650,4650,4650,4650,0
20240826,194400,73594334605,4650,4650,4650,4650,104108
20240826,194300,73594334605,4650,4650,4650,4650,0
20240826,194200,73594334605,4650,4650,4650,4650,0
20240826,194100,73594334605,4650,4650,4650,4650,0
20240826,194000,73594334605,4650,4650,4650,4650,0
20240826,193900,73594334605,4650,4650,4650,4650,0
20240826,193800,73594334605,4650,4650,4650,4650,0
20240826,193700,73594334605,4650,4650,4650,4650,0
20240826,193600,73594334605,4650,4650,4650,4650,0
20240826,193500,73594334605,4650,4650,4650,4650,0
20240826,193400,73594334605,4650,4650,4650,4650,0
20240826,193300,73594334605,4650,4650,4650,4650,0
20240826,193200,73594334605,4650,4650,4650,4650,0
20240826,193100,73594334605,4650,4650,4650,4650,0
20240826,193000,73594334605,4650,4650,4650,4650,0
20240826,192900,73594334605,4650,4650,4650,4650,0
20240826,192800,73594334605,4650,4650,4650,4650,0
20240826,192700,73594334605,4650,4650,4650,4650,0
20240826,192600,73594334605,4650,4650,4650,4650,0
20240826,192500,73594334605,4650,4650,4650,4650,0
20240826,192400,73594334605,4650,4650,4650,4650,0
20240826,192300,73594334605,4650,4650,4650,4650,0
20240826,192200,73594334605,4650,4650,4650,4650,0
20240826,192100,73594334605,4650,4650,4650,4650,0
20240826,192000,73594334605,4650,4650,4650,4650,0
20240826,191900,73594334605,4650,4650,4650,4650,0
20240826,191800,73594334605,4650,4650,4650,4650,0
20240826,191700,73594334605,4650,4650,4650,4650,0
20240826,191600,73594334605,4650,4650,4650,4650,0
20240826,191500,73594334605,4650,4650,4650,4650,0
20240826,191400,73594334605,4650,4650,4650,4650,104108
20240826,191300,73594334605,4650,4650,4650,4650,0
20240826,191200,73594334605,4650,4650,4650,4650,0
20240826,191100,73594334605,4650,4650,4650,4650,0
20240826,191000,73594334605,4650,4650,4650,4650,0
20240826,190900,73594334605,4650,4650,4650,4650,0
20240826,190800,73594334605,4650,4650,4650,4650,0
20240826,190700,73594334605,4650,4650,4650,4650,0
20240826,190600,73594334605,4650,4650,4650,4650,0
20240826,190500,73594334605,4650,4650,4650,4650,0
20240826,190400,73594334605,4650,4650,4650,4650,0
20240826,190300,73594334605,4650,4650,4650,4650,0
20240826,190200,73594334605,4650,4650,4650,4650,0
20240826,190100,73594334605,4650,4650,4650,4650,0
20240826,190000,73594334605,4650,4650,4650,4650,0
20240826,185900,73594334605,4650,4650,4650,4650,0
20240826,185800,73594334605,4650,4650,4650,4650,0
20240826,185700,73594334605,4650,4650,4650,4650,0
20240826,185600,73594334605,4650,4650,4650,4650,0
20240826,185500,73594334605,4650,4650,4650,4650,0
20240826,185400,73594334605,4650,4650,4650,4650,0
20240826,185300,73594334605,4650,4650,4650,4650,0
20240826,185200,73594334605,4650,4650,4650,4650,0
20240826,185100,73594334605,4650,4650,4650,4650,0
20240826,185000,73594334605,4650,4650,4650,4650,0
20240826,184900,73594334605,4650,4650,4650,4650,0
20240826,184800,73594334605,4650,4650,4650,4650,0
20240826,184700,73594334605,4650,4650,4650,4650,0
20240826,184600,73594334605,4650,4650,4650,4650,0
20240826,184500,73594334605,4650,4650,4650,4650,0
20240826,184400,73594334605,4650,4650,4650,4650,104108
20240826,184300,73594334605,4650,4650,4650,4650,0
20240826,184200,73594334605,4650,4650,4650,4650,0
20240826,184100,73594334605,4650,4650,4650,4650,0
20240826,184000,73594334605,4650,4650,4650,4650,0
20240826,183900,73594334605,4650,4650,4650,4650,0
20240826,183800,73594334605,4650,4650,4650,4650,0
20240826,183700,73594334605,4650,4650,4650,4650,0
20240826,183600,73594334605,4650,4650,4650,4650,0
20240826,183500,73594334605,4650,4650,4650,4650,0
20240826,183400,73594334605,4650,4650,4650,4650,0
20240826,183300,73594334605,4650,4650,4650,4650,0
20240826,183200,73594334605,4650,4650,4650,4650,0
20240826,183100,73594334605,4650,4650,4650,4650,0
20240826,183000,73594334605,4650,4650,4650,4650,0
20240826,182900,73594334605,4650,4650,4650,4650,0
20240826,182800,73594334605,4650,4650,4650,4650,0
20240826,182700,73594334605,4650,4650,4650,4650,0
20240826,182600,73594334605,4650,4650,4650,4650,0
20240826,182500,73594334605,4650,4650,4650,4650,0
20240826,182400,73594334605,4650,4650,4650,4650,0
20240826,182300,73594334605,4650,4650,4650,4650,0
20240826,182200,73594334605,4650,4650,4650,4650,0
20240826,182100,73594334605,4650,4650,4650,4650,0
20240826,182000,73594334605,4650,4650,4650,4650,0
20240826,181900,73594334605,4650,4650,4650,4650,0
20240826,181800,73594334605,4650,4650,4650,4650,0
20240826,181700,73594334605,4650,4650,4650,4650,0
20240826,181600,73594334605,4650,4650,4650,4650,0
20240826,181500,73594334605,4650,4650,4650,4650,0
20240826,181400,73594334605,4650,4650,4650,4650,104108
20240826,181300,73594334605,4650,4650,4650,4650,0
20240826,181200,73594334605,4650,4650,4650,4650,0
20240826,181100,73594334605,4650,4650,4650,4650,0
20240826,181000,73594334605,4650,4650,4650,4650,0
20240826,180900,73594334605,4650,4650,4650,4650,0
20240826,180800,73594334605,4650,4650,4650,4650,0
20240826,180700,73594334605,4650,4650,4650,4650,0
20240826,180600,73594334605,4650,4650,4650,4650,0
20240826,180500,73594334605,4650,4650,4650,4650,0
20240826,180400,73594334605,4650,4650,4650,4650,0
20240826,180300,73594334605,4650,4650,4650,4650,0
20240826,180200,73594334605,4650,4650,4650,4650,0
20240826,180100,73594334605,4650,4650,4650,4650,0
20240826,180000,73594334605,4650,4650,4650,4650,0
20240826,175900,73594334605,4650,4650,4650,4650,0
20240826,175800,73594334605,4650,4650,4650,4650,0
20240826,175700,73594334605,4650,4650,4650,4650,0
20240826,175600,73594334605,4650,4650,4650,4650,0
20240826,175500,73594334605,4650,4650,4650,4650,0
20240826,175400,73594334605,4650,4650,4650,4650,0
20240826,175300,73594334605,4650,4650,4650,4650,0
20240826,175200,73594334605,4650,4650,4650,4650,0
20240826,175100,73594334605,4650,4650,4650,4650,0
20240826,175000,73594334605,4650,4650,4650,4650,0
20240826,174900,73594334605,4650,4650,4650,4650,0
20240826,174800,73594334605,4650,4650,4650,4650,0
20240826,174700,73594334605,4650,4650,4650,4650,0
20240826,174600,73594334605,4650,4650,4650,4650,0
20240826,174500,73594334605,4650,4650,4650,4650,0
20240826,174400,73594334605,4650,4650,4650,4650,104108
20240826,174300,73594334605,4650,4650,4650,4650,0
20240826,174200,73594334605,4650,4650,4650,4650,0
20240826,174100,73594334605,4650,4650,4650,4650,0
20240826,174000,73594334605,4650,4650,4650,4650,0
20240826,173900,73594334605,4650,4650,4650,4650,0
20240826,173800,73594334605,4650,4650,4650,4650,0
20240826,173700,73594334605,4650,4650,4650,4650,0
20240826,173600,73594334605,4650,4650,4650,4650,0
20240826,173500,73594334605,4650,4650,4650,4650,0
20240826,173400,73594334605,4650,4650,4650,4650,0
20240826,173300,73594334605,4650,4650,4650,4650,0
20240826,173200,73594334605,4650,4650,4650,4650,0
20240826,173100,73594334605,4650,4650,4650,4650,0
20240826,173000,73594334605,4650,4650,4650,4650,0
20240826,172900,73594334605,4650,4650,4650,4650,0
20240826,172800,73594334605,4650,4650,4650,4650,0
20240826,172700,73594334605,4650,4650,4650,4650,0
20240826,172600,73594334605,4650,4650,4650,4650,0
20240826,172500,73594334605,4650,4650,4650,4650,0
20240826,172400,73594334605,4650,4650,4650,4650,0
20240826,172300,73594334605,4650,4650,4650,4650,0
20240826,172200,73594334605,4650,4650,4650,4650,0
20240826,172100,73594334605,4650,4650,4650,4650,0
20240826,172000,73594334605,4650,4650,4650,4650,0
20240826,171900,73594334605,4650,4650,4650,4650,0
20240826,171800,73594334605,4650,4650,4650,4650,0
20240826,171700,73594334605,4650,4650,4650,4650,0
20240826,171600,73594334605,4650,4650,4650,4650,0
20240826,171500,73594334605,4650,4650,4650,4650,0
20240826,171400,73594334605,4650,4650,4650,4650,104108
20240826,171300,73594334605,4650,4650,4650,4650,0
20240826,171200,73594334605,4650,4650,4650,4650,0
20240826,171100,73594334605,4650,4650,4650,4650,0
20240826,171000,73594334605,4650,4650,4650,4650,0
20240826,170900,73594334605,4650,4650,4650,4650,0
20240826,170800,73594334605,4650,4650,4650,4650,0
20240826,170700,73594334605,4650,4650,4650,4650,0
20240826,170600,73594334605,4650,4650,4650,4650,0
20240826,170500,73594334605,4650,4650,4650,4650,0
20240826,170400,73594334605,4650,4650,4650,4650,0
20240826,170300,73594334605,4650,4650,4650,4650,0
20240826,170200,73594334605,4650,4650,4650,4650,0
20240826,170100,73594334605,4650,4650,4650,4650,0
20240826,170000,73594334605,4650,4650,4650,4650,0
20240826,165900,73594334605,4650,4650,4650,4650,0
20240826,165800,73594334605,4650,4650,4650,4650,0
20240826,165700,73594334605,4650,4650,4650,4650,0
20240826,165600,73594334605,4650,4650,4650,4650,0
20240826,165500,73594334605,4650,4650,4650,4650,0
20240826,165400,73594334605,4650,4650,4650,4650,0
20240826,165300,73594334605,4650,4650,4650,4650,0
20240826,165200,73594334605,4650,4650,4650,4650,0
20240826,165100,73594334605,4650,4650,4650,4650,0
20240826,165000,73594334605,4650,4650,4650,4650,0
20240826,164900,73594334605,4650,4650,4650,4650,0
20240826,164800,73594334605,4650,4650,4650,4650,0
20240826,164700,73594334605,4650,4650,4650,4650,0
20240826,164600,73594334605,4650,4650,4650,4650,0
20240826,164500,73594334605,4650,4650,4650,4650,0
20240826,164400,73594334605,4650,4650,4650,4650,104108
20240826,164300,73594334605,4650,4650,4650,4650,0
20240826,164200,73594334605,4650,4650,4650,4650,0
20240826,164100,73594334605,4650,4650,4650,4650,0
20240826,164000,73594334605,4650,4650,4650,4650,0
20240826,163900,73594334605,4650,4650,4650,4650,0
20240826,163800,73594334605,4650,4650,4650,4650,0
20240826,163700,73594334605,4650,4650,4650,4650,0
20240826,163600,73594334605,4650,4650,4650,4650,0
20240826,163500,73594334605,4650,4650,4650,4650,0
20240826,163400,73594334605,4650,4650,4650,4650,0
20240826,163300,73594334605,4650,4650,4650,4650,0
20240826,163200,73594334605,4650,4650,4650,4650,0
20240826,163100,73594334605,4650,4650,4650,4650,0
20240826,163000,73594334605,4650,4650,4650,4650,0
20240826,162900,73594334605,4650,4650,4650,4650,0
20240826,162800,73594334605,4650,4650,4650,4650,0
20240826,162700,73594334605,4650,4650,4650,4650,0
20240826,162600,73594334605,4650,4650,4650,4650,0
20240826,162500,73594334605,4650,4650,4650,4650,0
20240826,162400,73594334605,4650,4650,4650,4650,0
20240826,162300,73594334605,4650,4650,4650,4650,0
20240826,162200,73594334605,4650,4650,4650,4650,0
20240826,162100,73594334605,4650,4650,4650,4650,0
20240826,162000,73594334605,4650,4650,4650,4650,0
20240826,161900,73594334605,4650,4650,4650,4650,0
20240826,161800,73594334605,4650,4650,4650,4650,0
20240826,161700,73594334605,4650,4650,4650,4650,0
20240826,161600,73594334605,4650,4650,4650,4650,0
20240826,161500,73594334605,4650,4650,4650,4650,0
20240826,161400,73594334605,4650,4650,4650,4650,104108
20240826,161300,73594334605,4650,4650,4650,4650,0
20240826,161200,73594334605,4650,4650,4650,4650,0
20240826,161100,73594334605,4650,4650,4650,4650,0
20240826,161000,73594334605,4650,4650,4650,4650,0
20240826,160900,73594334605,4650,4650,4650,4650,0
20240826,160800,73594334605,4650,4650,4650,4650,0
20240826,160700,73594334605,4650,4650,4650,4650,0
20240826,160600,73594334605,4650,4650,4650,4650,0
20240826,160500,73594334605,4650,4650,4650,4650,0
20240826,160400,73594334605,4650,4650,4650,4650,0
20240826,160300,73594334605,4650,4650,4650,4650,0
20240826,160200,73594334605,4650,4650,4650,4650,0
20240826,160100,73594334605,4650,4650,4650,4650,0
20240826,160000,73594334605,4650,4650,4650,4650,0
20240826,155900,73594334605,4650,4650,4650,4650,0
20240826,155800,73594334605,4650,4650,4650,4650,0
20240826,155700,73594334605,4650,4650,4650,4650,0
20240826,155600,73594334605,4650,4650,4650,4650,0
20240826,155500,73594334605,4650,4650,4650,4650,0
20240826,155400,73594334605,4650,4650,4650,4650,0
20240826,155300,73594334605,4650,4650,4650,4650,0
20240826,155200,73594334605,4650,4650,4650,4650,0
20240826,155100,73594334605,4650,4650,4650,4650,0
20240826,155000,73594334605,4650,4650,4650,4650,0
20240826,154900,73594334605,4650,4650,4650,4650,0
20240826,154800,73594334605,4650,4650,4650,4650,0
20240826,154700,73594334605,4650,4650,4650,4650,0
20240826,154600,73594334605,4650,4650,4650,4650,0
20240826,154500,73594334605,4650,4650,4650,4650,0
20240826,154400,73594334605,4650,4650,4650,4650,104108
20240826,154300,73594334605,4650,4650,4650,4650,0
20240826,154200,73594334605,4650,4650,4650,4650,0
20240826,154100,73594334605,4650,4650,4650,4650,0
20240826,154000,73594334605,4650,4650,4650,4650,0
20240826,153900,73594334605,4650,4650,4650,4650,0
20240826,153800,73594334605,4650,4650,4650,4650,0
20240826,153700,73594334605,4650,4650,4650,4650,0
20240826,153600,73594334605,4650,4650,4650,4650,0
20240826,153500,73594334605,4650,4650,4650,4650,0
20240826,153400,73594334605,4650,4650,4650,4650,0
20240826,153300,73594334605,4650,4650,4650,4650,0
20240826,153200,73594334605,4650,4650,4650,4650,0
20240826,153100,73594334605,4650,4650,4650,4650,0
20240826,153000,73594334605,4650,4650,4650,4650,104108
20240826,152900,73110232405,4675,4675,4675,4675,0
20240826,152800,73110232405,4675,4675,4675,4675,0
20240826,152700,73110232405,4675,4675,4675,4675,0
20240826,152600,73110232405,4675,4675,4675,4675,0
20240826,152500,73110232405,4675,4675,4675,4675,0
20240826,152400,73110232405,4675,4675,4675,4675,0
20240826,152300,73110232405,4675,4675,4675,4675,0
20240826,152200,73110232405,4675,4675,4675,4675,0
20240826,152100,73110232405,4675,4675,4675,4675,0
20240826,152000,73110232405,4675,4675,4675,4675,0
20240826,151900,73110232405,4675,4665,4690,4665,22573
20240826,151800,73004697735,4665,4670,4680,4665,13014
20240826,151700,72943909205,4680,4670,4690,4660,12452
20240826,151600,72885677385,4670,4670,4680,4655,23874
20240826,151500,72774324425,4675,4680,4685,4675,10603
20240826,151400,72724720290,4680,4705,4710,4680,22539
20240826,151300,72618932850,4705,4695,4705,4690,6179
20240826,151200,72589899390,4690,4690,4695,4685,6015
20240826,151100,72561684855,4690,4705,4705,4690,7397
20240826,151000,72526945095,4705,4680,4705,4675,11648
20240826,150900,72472307780,4680,4680,4685,4670,2738
20240826,150800,72459499330,4680,4680,4680,4670,7078
20240826,150700,72426400400,4680,4675,4685,4675,4905
20240826,150600,72403458960,4675,4680,4685,4675,3342
20240826,150500,72387824360,4680,4690,4695,4680,6827
20240826,150400,72355813720,4690,4660,4690,4660,9132
20240826,150300,72313100270,4660,4675,4685,4655,26969
20240826,150200,72187262035,4675,4685,4685,4670,6349
20240826,150100,72157575540,4680,4680,4690,4675,5565
20240826,150000,72131534880,4675,4705,4710,4670,18642
20240826,145900,72044225400,4700,4695,4700,4695,4301
20240826,145800,72024016230,4695,4690,4700,4690,3977
20240826,145700,72005357285,4690,4690,4695,4685,3087
20240826,145600,71990881275,4685,4700,4700,4685,9795
20240826,145500,71944940635,4700,4695,4700,4690,2236
20240826,145400,71934446290,4695,4680,4695,4675,11825
20240826,145300,71879057420,4680,4700,4700,4675,18797
20240826,145200,71790952655,4700,4710,4715,4700,14146
20240826,145100,71724408210,4710,4720,4720,4710,7826
20240826,145000,71687506030,4720,4715,4725,4710,7869
20240826,144900,71650403805,4710,4710,4720,4710,1828
20240826,144800,71641785195,4710,4720,4725,4710,4096
20240826,144700,71622464095,4720,4715,4730,4710,7057
20240826,144600,71589135740,4720,4705,4720,4700,3887
20240826,144500,71570827765,4705,4720,4725,4705,4513
20240826,144400,71549545735,4720,4700,4725,4700,9984
20240826,144300,71502479475,4695,4675,4700,4675,20789
20240826,144200,71405167465,4675,4695,4695,4670,23674
20240826,144100,71294381950,4695,4700,4700,4690,9668
20240826,144000,71249003460,4700,4690,4700,4685,10937
20240826,143900,71197678330,4690,4710,4715,4690,12435
20240826,143800,71139248970,4710,4700,4715,4700,5153
20240826,143700,71114995570,4705,4695,4705,4695,3262
20240826,143600,71099660620,4695,4710,4715,4695,9365
20240826,143500,71055628590,4710,4720,4725,4710,5667
20240826,143400,71028901920,4720,4705,4720,4705,4628
20240826,143300,71007087705,4705,4690,4705,4680,14156
20240826,143200,70940700830,4690,4695,4710,4685,10752
20240826,143100,70890208625,4695,4720,4735,4695,9629
20240826,143000,70844869470,4715,4720,4740,4710,19261
20240826,142900,70753760000,4720,4725,4735,4715,9148
20240826,142800,70710535475,4720,4710,4740,4700,13399
20240826,142700,70647268630,4710,4690,4715,4690,7937
20240826,142600,70609967715,4695,4720,4725,4695,16752
20240826,142500,70531010940,4720,4700,4720,4675,52459
20240826,142400,70284904320,4700,4730,4740,4700,14181
20240826,142300,70217990340,4725,4750,4755,4725,11377
20240826,142200,70164044615,4750,4750,4760,4740,14939
20240826,142100,70093073160,4750,4730,4750,4725,11057
20240826,142000,70040705250,4730,4715,4730,4705,8890
20240826,141900,69998804245,4715,4735,4735,4715,8406
20240826,141800,69959080875,4735,4725,4740,4720,11252
20240826,141700,69905861210,4725,4715,4730,4710,7837
20240826,141600,69868853890,4715,4730,4730,4710,14833
20240826,141500,69798855885,4730,4685,4730,4680,25333
20240826,141400,69679667380,4675,4705,4715,4655,89029
20240826,141300,69262737660,4705,4720,4730,4705,22314
20240826,141200,69157600990,4720,4730,4745,4715,30372
20240826,141100,69014086265,4735,4715,4740,4710,16352
20240826,141000,68936867560,4720,4795,4795,4705,70566
20240826,140900,68603137055,4770,4790,4800,4760,27802
20240826,140800,68470198405,4790,4775,4800,4765,61281
20240826,140700,68176948230,4775,4750,4775,4745,17623
20240826,140600,68093059115,4750,4745,4750,4740,8455
20240826,140500,68052933205,4750,4735,4755,4730,9523
20240826,140400,68007762590,4745,4735,4760,4725,19805
20240826,140300,67913755985,4735,4735,4735,4720,9474
20240826,140200,67868974995,4735,4735,4740,4715,20595
20240826,140100,67771674085,4730,4745,4750,4725,9867
20240826,140000,67724971820,4740,4760,4760,4730,22370
20240826,135900,67618868900,4760,4745,4765,4745,37368
20240826,135800,67441057335,4745,4735,4755,4725,22287
20240826,135700,67335359950,4730,4725,4745,4710,43105
20240826,135600,67131740700,4725,4740,4750,4725,30258
20240826,135500,66988462710,4740,4740,4745,4710,49966
20240826,135400,66752309035,4740,4790,4790,4720,101218
20240826,135300,66272349625,4780,4790,4800,4775,12876
20240826,135200,66210679710,4785,4785,4795,4770,9465
20240826,135100,66165400160,4785,4775,4795,4760,27031
20240826,135000,66036387170,4775,4795,4800,4770,38058
20240826,134900,65854429130,4800,4815,4825,4790,17419
20240826,134800,65770695645,4810,4825,4830,4810,13050
20240826,134700,65707837020,4825,4810,4850,4805,42898
20240826,134600,65500626910,4805,4800,4815,4780,28404
20240826,134500,65364371050,4805,4800,4805,4790,14867
20240826,134400,65293066675,4800,4785,4810,4780,30757
20240826,134300,65145566495,4785,4790,4795,4765,20252
20240826,134200,65048741115,4780,4760,4810,4760,71176
20240826,134100,64708287710,4760,4815,4825,4750,100360
20240826,134000,64228452460,4810,4810,4835,4800,29836
20240826,133900,64084927440,4810,4845,4845,4810,31230
20240826,133800,63934218490,4845,4860,4880,4840,30711
20240826,133700,63784934925,4860,4835,4865,4835,24627
20240826,133600,63665619210,4840,4865,4865,4805,64136
20240826,133500,63355933510,4860,4855,4870,4845,26517
20240826,133400,63227202035,4860,4850,4870,4815,76698
20240826,133300,62856313670,4850,4845,4885,4845,60026
20240826,133200,62563799610,4845,4955,4965,4825,191055
20240826,133100,61632597460,4950,4955,4955,4920,57828
20240826,133000,61347252785,4950,4985,4995,4950,45688
20240826,132900,61119500610,4985,4985,4995,4975,37244
20240826,132800,60933804085,4985,4965,5010,4960,54436
20240826,132700,60662203905,4965,4945,4990,4925,75102
20240826,132600,60289563685,4940,4965,4970,4940,45605
20240826,132500,60063607235,4970,4975,4985,4945,35936
20240826,132400,59885264510,4975,4955,5000,4950,74710
20240826,132300,59512818665,4950,4975,4990,4940,84179
20240826,132200,59095369705,4970,4995,5030,4965,121655
20240826,132100,58488417370,4990,5020,5060,4970,172680
20240826,132000,57620782225,5020,4995,5060,4995,421033
20240826,131900,55505145175,4995,4900,5000,4895,226353
20240826,131800,54382786365,4900,4835,4900,4835,26479
20240826,131700,54253936170,4835,4850,4850,4830,18997
20240826,131600,54162045315,4845,4875,4880,4835,29127
20240826,131500,54020647510,4880,4870,4880,4860,13826
20240826,131400,53953313615,4855,4860,4880,4830,38556
20240826,131300,53766307945,4860,4885,4890,4850,23825
20240826,131200,53650399650,4890,4880,4890,4875,18340
20240826,131100,53560834165,4880,4895,4905,4870,25490
20240826,131000,53436386750,4900,4920,4940,4890,68949
20240826,130900,53097046705,4920,4925,4925,4905,32000
20240826,130800,52939915685,4925,4900,4930,4885,50152
20240826,130700,52693721745,4900,4865,4905,4865,52738
20240826,130600,52435762210,4865,4850,4890,4845,28970
20240826,130500,52294605925,4845,4825,4880,4825,44931
20240826,130400,52076168950,4825,4830,4870,4815,64030
20240826,130300,51765907220,4835,4865,4875,4820,94980
20240826,130200,51305797635,4865,4925,4945,4845,190042
20240826,130100,50378957110,4925,4930,4985,4925,85834
20240826,130000,49953546635,4930,4930,4985,4910,126373
20240826,125900,49327230340,4935,4945,4950,4905,99193
20240826,125800,48838683485,4945,4935,4950,4920,71635
20240826,125700,48485321535,4935,4980,4980,4925,135311
20240826,125600,47815907655,4980,4980,4980,4955,114721
20240826,125500,47246265345,4980,4965,5000,4945,323856
20240826,125400,45634398575,4955,4965,4970,4955,92906
20240826,125300,45173203870,4945,4945,4945,4945,0
20240826,125200,45173203870,4945,4905,4945,4905,227830
20240826,125100,44050337750,4910,4805,4925,4800,175900
20240826,125000,43190438425,4805,4800,4855,4790,70990
20240826,124900,42847947280,4795,4810,4810,4790,30286
20240826,124800,42702739825,4815,4810,4820,4780,79408
20240826,124700,42321534160,4815,4830,4835,4795,79374
20240826,124600,41939571985,4825,4820,4845,4815,30112
20240826,124500,41794303760,4820,4830,4865,4815,40909
20240826,124400,41596234670,4840,4830,4845,4810,43608
20240826,124300,41385884120,4825,4850,4850,4815,50717
20240826,124200,41140946170,4840,4845,4885,4835,63439
20240826,124100,40832736930,4845,4885,4885,4830,42914
20240826,124000,40624272870,4880,4845,4890,4835,78788
20240826,123900,40240469175,4840,4885,4890,4825,117368
20240826,123800,39671362665,4885,4865,4915,4855,77892
20240826,123700,39290968110,4865,4905,4915,4860,112444
20240826,123600,38741069575,4900,4905,4930,4895,83912
20240826,123500,38329182400,4900,4910,4935,4900,128683
20240826,123400,37696127505,4910,4900,4925,4900,100297
20240826,123300,37203691565,4900,4915,4925,4890,133512
20240826,123200,36548239190,4925,4890,4940,4890,311381
20240826,123100,35014477200,4890,4720,4930,4720,619657
20240826,123000,32000326865,4720,4770,4775,4715,74660
20240826,122900,31645900480,4765,4685,4780,4685,140436
20240826,122800,30979731670,4685,4610,4690,4600,106269
20240826,122700,30485452700,4610,4720,4720,4610,173438
20240826,122600,29677720305,4720,4785,4785,4705,95167
20240826,122500,29225807865,4785,4720,4810,4710,194116
20240826,122400,28298596695,4715,4710,4770,4705,90077
20240826,122300,27871868350,4705,4745,4755,4700,110441
20240826,122200,27350541930,4735,4765,4800,4710,179653
20240826,122100,26496684965,4770,4815,4820,4755,240070
20240826,122000,25348564000,4820,4780,4840,4765,386201
20240826,121900,23493846645,4775,4695,4790,4640,490643
20240826,121800,21167613795,4685,4665,4700,4655,275444
20240826,121700,19877067705,4665,4505,4670,4505,269073
20240826,121600,18636888430,4510,4450,4520,4450,18302
20240826,121500,18554875405,4450,4450,4465,4450,6146
20240826,121400,18527494680,4460,4450,4460,4450,2734
20240826,121300,18515326480,4450,4470,4470,4450,3941
20240826,121200,18497775370,4470,4460,4470,4450,5762
20240826,121100,18472110120,4460,4475,4475,4450,1900
20240826,121000,18463638955,4480,4480,4480,4475,334
20240826,120900,18462143580,4480,4470,4480,4445,10305
20240826,120800,18416191800,4470,4475,4475,4445,8640
20240826,120700,18377717210,4470,4470,4480,4450,17672
20240826,120600,18298863475,4475,4470,4480,4465,3837
20240826,120500,18281713515,4465,4490,4490,4460,12885
20240826,120400,18224107055,4490,4495,4495,4480,2066
20240826,120300,18214840670,4505,4490,4505,4480,4841
20240826,120200,18193093165,4495,4475,4495,4475,1690
20240826,120100,18185512500,4475,4495,4495,4475,3350
20240826,120000,18170506530,4495,4495,4495,4480,468
20240826,115900,18168409555,4495,4510,4510,4470,3366
20240826,115800,18153285110,4510,4505,4515,4495,1215
20240826,115700,18147807020,4505,4475,4505,4460,11374
20240826,115600,18096867210,4475,4495,4495,4475,6687
20240826,115500,18066915715,4495,4520,4520,4485,5925
20240826,115400,18040281695,4520,4510,4525,4505,5047
20240826,115300,18017508995,4510,4505,4510,4500,450
20240826,115200,18015482585,4505,4510,4525,4500,1814
20240826,115100,18007301445,4510,4485,4510,4480,9420
20240826,115000,17964930295,4480,4495,4495,4470,15058
20240826,114900,17897481685,4480,4495,4500,4475,8595
20240826,114800,17858980750,4500,4510,4510,4480,6765
20240826,114700,17828545285,4515,4520,4525,4515,2822
20240826,114600,17815794335,4520,4510,4525,4505,2894
20240826,114500,17802736075,4510,4505,4520,4505,3099
20240826,114400,17788755675,4510,4500,4510,4490,2802
20240826,114300,17776143935,4495,4535,4535,4480,15156
20240826,114200,17707904775,4535,4530,4535,4520,2830
20240826,114100,17695097365,4530,4535,4540,4525,4496
20240826,114000,17674719530,4535,4510,4535,4510,9605
20240826,113900,17631266965,4515,4485,4515,4480,10018
20240826,113800,17586150865,4485,4505,4510,4480,10228
20240826,113700,17540218515,4510,4515,4525,4500,11144
20240826,113600,17489957080,4515,4500,4530,4485,19303
20240826,113500,17403048815,4490,4535,4535,4470,93658
20240826,113400,16981377025,4530,4540,4555,4530,7728
20240826,113300,16946318090,4535,4550,4565,4535,17453
20240826,113200,16867039840,4565,4575,4590,4545,18911
20240826,113100,16780866815,4575,4590,4605,4560,6898
20240826,113000,16749216355,4605,4590,4605,4575,20592
20240826,112900,16654623285,4585,4555,4590,4545,9880
20240826,112800,16609567980,4550,4565,4580,4545,15199
20240826,112700,16540289240,4585,4600,4600,4560,7112
20240826,112600,16507712095,4600,4565,4605,4550,23311
20240826,112500,16400860480,4560,4570,4585,4560,8622
20240826,112400,16361499390,4575,4575,4590,4565,21083
20240826,112300,16264947450,4580,4550,4585,4545,12692
20240826,112200,16206966900,4550,4545,4555,4530,25617
20240826,112100,16090674730,4545,4555,4560,4535,23600
20240826,112000,15983358545,4555,4595,4615,4540,45675
20240826,111900,15774663190,4600,4605,4635,4590,28172
20240826,111800,15644744605,4600,4585,4605,4585,12779
20240826,111700,15586076365,4590,4610,4615,4585,20095
20240826,111600,15493627830,4610,4610,4625,4580,41979
20240826,111500,15300137170,4610,4580,4615,4550,50527
20240826,111400,15068919315,4580,4585,4595,4565,35363
20240826,111300,14907155320,4590,4610,4640,4575,81835
20240826,111200,14531400735,4605,4625,4650,4605,32317
20240826,111100,14381864195,4625,4630,4645,4605,40323
20240826,111000,14195620445,4630,4645,4645,4600,34499
20240826,110900,14036242575,4640,4645,4665,4605,55775
20240826,110800,13777935400,4645,4640,4675,4615,82569
20240826,110700,13395189585,4640,4680,4680,4630,69799
20240826,110600,13070562290,4680,4685,4715,4660,75330
20240826,110500,12717448130,4685,4680,4710,4665,67190
20240826,110400,12402612350,4680,4680,4715,4655,84760
20240826,110300,12005415305,4675,4720,4720,4655,109486
20240826,110200,11493039445,4710,4690,4760,4670,144857
20240826,110100,10809825640,4700,4735,4770,4665,267050
20240826,110000,9549145570,4740,4730,4765,4680,305220
20240826,105900,8105292365,4725,4530,4750,4520,486290
20240826,105800,5850039440,4535,4500,4535,4500,65537
20240826,105700,5554973670,4475,4475,4475,4475,0
20240826,105600,5554973670,4475,4415,4475,4410,73171
20240826,105500,5229372250,4415,4390,4420,4390,14699
20240826,105400,5164578560,4395,4385,4400,4385,1963
20240826,105300,5155955840,4385,4385,4390,4380,3437
20240826,105200,5140886215,4385,4360,4385,4355,2785
20240826,105100,5128699620,4370,4385,4385,4350,6674
20240826,105000,5099546905,4385,4350,4390,4350,7182
20240826,104900,5068163995,4350,4365,4370,4350,7955
20240826,104800,5033493755,4360,4370,4375,4360,9964
20240826,104700,4990001915,4365,4375,4385,4365,4545
20240826,104600,4970141200,4375,4395,4400,4375,5420
20240826,104500,4946386275,4385,4385,4400,4375,11663
20240826,104400,4895209015,4380,4390,4390,4380,3949
20240826,104300,4877909320,4390,4380,4395,4380,4635
20240826,104200,4857579465,4385,4390,4400,4380,6870
20240826,104100,4827411575,4385,4390,4400,4375,5661
20240826,104000,4802559995,4375,4400,4400,4375,10202
20240826,103900,4757862470,4405,4420,4425,4385,11252
20240826,103800,4708235090,4420,4375,4425,4365,33042
20240826,103700,4562934095,4375,4380,4400,4375,11932
20240826,103600,4510674190,4380,4390,4395,4380,18039
20240826,103500,4431598520,4390,4420,4420,4380,42634
20240826,103400,4244194300,4420,4440,4440,4400,38727
20240826,103300,4073158910,4425,4400,4460,4390,81890
20240826,103200,3710362985,4390,4405,4440,4385,82624
20240826,103100,3345905470,4410,4400,4435,4385,96258
20240826,103000,2921181310,4405,4365,4425,4325,135003
20240826,102900,2328294280,4365,4280,4380,4280,69867
20240826,102800,2025428865,4280,4260,4290,4260,10101
20240826,102700,1982209170,4265,4260,4265,4250,1994
20240826,102600,1973713205,4250,4245,4260,4240,4712
20240826,102500,1953681295,4250,4230,4270,4220,2736
20240826,102400,1942046355,4235,4275,4275,4210,14820
20240826,102300,1879022260,4275,4270,4300,4265,22100
20240826,102200,1784377875,4270,4255,4270,4255,12166
20240826,102100,1732511745,4255,4235,4255,4235,8694
20240826,102000,1695591135,4235,4220,4235,4220,1517
20240826,101900,1689174420,4220,4215,4220,4215,614
20240826,101800,1686583515,4215,4205,4215,4205,1221
20240826,101700,1681437430,4205,4210,4210,4200,2638
20240826,101600,1670338475,4205,4215,4215,4200,1933
20240826,101500,1662205385,4225,4230,4235,4220,4540
20240826,101400,1643011835,4230,4240,4240,4230,2078
20240826,101300,1634216010,4240,4225,4240,4225,3488
20240826,101200,1619454430,4235,4215,4235,4215,8338
20240826,101100,1584205595,4215,4185,4215,4185,5504
20240826,101000,1561071795,4180,4180,4180,4180,1565
20240826,100900,1554530095,4180,4185,4185,4180,73
20240826,100800,1554224745,4185,4180,4190,4180,76
20240826,100700,1553907045,4175,4180,4185,4175,1968
20240826,100600,1545679225,4185,4185,4185,4180,2730
20240826,100500,1534262895,4185,4190,4205,4185,2200
20240826,100400,1525041510,4190,4200,4205,4190,1942
20240826,100300,1516902570,4200,4200,4210,4195,2157
20240826,100200,1507839240,4195,4190,4195,4190,2100
20240826,100100,1499036535,4190,4250,4250,4185,16528
20240826,100000,1429607590,4250,4210,4255,4190,38216
20240826,095900,1267977760,4200,4130,4220,4130,33083
20240826,095800,1129281435,4145,4145,4145,4125,3027
20240826,095700,1116734935,4145,4125,4145,4125,99
20240826,095600,1116326425,4125,4130,4145,4125,2828
20240826,095500,1104642930,4135,4140,4145,4135,1978
20240826,095400,1096459130,4140,4145,4150,4140,2609
20240826,095300,1085644545,4140,4135,4145,4135,1676
20240826,095200,1078705160,4135,4135,4140,4135,866
20240826,095100,1075124230,4135,4140,4140,4135,412
20240826,095000,1073419810,4135,4135,4140,4135,1229
20240826,094900,1068334885,4135,4135,4140,4135,966
20240826,094800,1064337970,4135,4140,4140,4135,468
20240826,094700,1062402645,4140,4130,4140,4130,199
20240826,094600,1061580520,4130,4130,4145,4130,1257
20240826,094500,1056383855,4130,4140,4140,4130,72
20240826,094400,1056086335,4140,4150,4150,4125,1357
20240826,094300,1050477330,4150,4135,4150,4135,3019
20240826,094200,1037960070,4140,4135,4145,4135,859
20240826,094100,1034403675,4140,4135,4140,4135,863
20240826,094000,1030833610,4140,4140,4140,4135,521
20240826,093900,1028676780,4140,4135,4140,4125,1046
20240826,093800,1024351215,4135,4120,4135,4115,1570
20240826,093700,1017870410,4120,4090,4120,4090,6760
20240826,093600,990196330,4090,4095,4095,4090,712
20240826,093500,987284225,4095,4100,4105,4090,3926
20240826,093400,971205835,4100,4115,4115,4100,3471
20240826,093300,956950385,4115,4125,4125,4115,1667
20240826,093200,950086970,4120,4130,4135,4120,2382
20240826,093100,940261515,4125,4135,4140,4125,4310
20240826,093000,922450280,4135,4145,4145,4135,3222
20240826,092900,909115820,4145,4150,4165,4145,9296
20240826,092800,870521720,4150,4130,4150,4130,2007
20240826,092700,862206775,4130,4130,4140,4125,529
20240826,092600,860020260,4140,4125,4145,4120,2971
20240826,092500,847749665,4125,4130,4130,4125,2734
20240826,092400,836460550,4125,4135,4140,4125,3293
20240826,092300,822857315,4130,4130,4150,4125,8918
20240826,092200,785924195,4130,4100,4130,4100,1755
20240826,092100,778690015,4110,4110,4110,4100,1515
20240826,092000,772465885,4110,4100,4120,4100,412
20240826,091900,770772970,4100,4095,4100,4095,1385
20240826,091800,765098685,4100,4090,4100,4090,8378
20240826,091700,730802245,4095,4110,4110,4090,6520
20240826,091600,704065795,4110,4125,4125,4110,1690
20240826,091500,697104465,4120,4100,4125,4090,2905
20240826,091400,685151295,4110,4090,4110,4085,3547
20240826,091300,670646760,4090,4100,4100,4085,3211
20240826,091200,657512840,4095,4130,4130,4085,6536
20240826,091100,630731305,4130,4105,4135,4105,2701
20240826,091000,619621020,4110,4085,4110,4080,3916
20240826,090900,603595120,4080,4100,4100,4075,3041
20240826,090800,591179730,4100,4080,4110,4070,8834
20240826,090700,555116495,4080,4085,4085,4075,13480
20240826,090600,500132420,4085,4125,4145,4085,7606
20240826,090500,468890075,4130,4105,4145,4105,10411
20240826,090400,425972050,4105,4090,4130,4090,4869
20240826,090300,405940705,4085,4085,4105,4075,10144
20240826,090200,364469210,4085,4080,4100,4065,15274
20240826,090100,302148000,4080,4080,4130,4075,17585
20240826,090000,230053065,4085,4070,4125,4070,54716