stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,211300,55048996425,4710,4710,4710,4710,81078
20240827,211200,55048996425,4710,4710,4710,4710,0
20240827,211100,55048996425,4710,4710,4710,4710,0
20240827,211000,55048996425,4710,4710,4710,4710,0
20240827,210900,55048996425,4710,4710,4710,4710,0
20240827,210800,55048996425,4710,4710,4710,4710,0
20240827,210700,55048996425,4710,4710,4710,4710,0
20240827,210600,55048996425,4710,4710,4710,4710,0
20240827,210500,55048996425,4710,4710,4710,4710,0
20240827,210400,55048996425,4710,4710,4710,4710,0
20240827,210300,55048996425,4710,4710,4710,4710,0
20240827,210200,55048996425,4710,4710,4710,4710,0
20240827,210100,55048996425,4710,4710,4710,4710,0
20240827,210000,55048996425,4710,4710,4710,4710,0
20240827,205900,55048996425,4710,4710,4710,4710,0
20240827,205800,55048996425,4710,4710,4710,4710,0
20240827,205700,55048996425,4710,4710,4710,4710,0
20240827,205600,55048996425,4710,4710,4710,4710,0
20240827,205500,55048996425,4710,4710,4710,4710,0
20240827,205400,55048996425,4710,4710,4710,4710,0
20240827,205300,55048996425,4710,4710,4710,4710,0
20240827,205200,55048996425,4710,4710,4710,4710,0
20240827,205100,55048996425,4710,4710,4710,4710,0
20240827,205000,55048996425,4710,4710,4710,4710,0
20240827,204900,55048996425,4710,4710,4710,4710,0
20240827,204800,55048996425,4710,4710,4710,4710,0
20240827,204700,55048996425,4710,4710,4710,4710,0
20240827,204600,55048996425,4710,4710,4710,4710,0
20240827,204500,55048996425,4710,4710,4710,4710,0
20240827,204400,55048996425,4710,4710,4710,4710,0
20240827,204300,55048996425,4710,4710,4710,4710,81078
20240827,204200,55048996425,4710,4710,4710,4710,0
20240827,204100,55048996425,4710,4710,4710,4710,0
20240827,204000,55048996425,4710,4710,4710,4710,0
20240827,203900,55048996425,4710,4710,4710,4710,0
20240827,203800,55048996425,4710,4710,4710,4710,0
20240827,203700,55048996425,4710,4710,4710,4710,0
20240827,203600,55048996425,4710,4710,4710,4710,0
20240827,203500,55048996425,4710,4710,4710,4710,0
20240827,203400,55048996425,4710,4710,4710,4710,0
20240827,203300,55048996425,4710,4710,4710,4710,0
20240827,203200,55048996425,4710,4710,4710,4710,0
20240827,203100,55048996425,4710,4710,4710,4710,0
20240827,203000,55048996425,4710,4710,4710,4710,0
20240827,202900,55048996425,4710,4710,4710,4710,0
20240827,202800,55048996425,4710,4710,4710,4710,0
20240827,202700,55048996425,4710,4710,4710,4710,0
20240827,202600,55048996425,4710,4710,4710,4710,0
20240827,202500,55048996425,4710,4710,4710,4710,0
20240827,202400,55048996425,4710,4710,4710,4710,0
20240827,202300,55048996425,4710,4710,4710,4710,0
20240827,202200,55048996425,4710,4710,4710,4710,0
20240827,202100,55048996425,4710,4710,4710,4710,0
20240827,202000,55048996425,4710,4710,4710,4710,0
20240827,201900,55048996425,4710,4710,4710,4710,0
20240827,201800,55048996425,4710,4710,4710,4710,0
20240827,201700,55048996425,4710,4710,4710,4710,0
20240827,201600,55048996425,4710,4710,4710,4710,0
20240827,201500,55048996425,4710,4710,4710,4710,0
20240827,201400,55048996425,4710,4710,4710,4710,0
20240827,201300,55048996425,4710,4710,4710,4710,81078
20240827,201200,55048996425,4710,4710,4710,4710,0
20240827,201100,55048996425,4710,4710,4710,4710,0
20240827,201000,55048996425,4710,4710,4710,4710,0
20240827,200900,55048996425,4710,4710,4710,4710,0
20240827,200800,55048996425,4710,4710,4710,4710,0
20240827,200700,55048996425,4710,4710,4710,4710,0
20240827,200600,55048996425,4710,4710,4710,4710,0
20240827,200500,55048996425,4710,4710,4710,4710,0
20240827,200400,55048996425,4710,4710,4710,4710,0
20240827,200300,55048996425,4710,4710,4710,4710,0
20240827,200200,55048996425,4710,4710,4710,4710,0
20240827,200100,55048996425,4710,4710,4710,4710,0
20240827,200000,55048996425,4710,4710,4710,4710,0
20240827,195900,55048996425,4710,4710,4710,4710,0
20240827,195800,55048996425,4710,4710,4710,4710,0
20240827,195700,55048996425,4710,4710,4710,4710,0
20240827,195600,55048996425,4710,4710,4710,4710,0
20240827,195500,55048996425,4710,4710,4710,4710,0
20240827,195400,55048996425,4710,4710,4710,4710,0
20240827,195300,55048996425,4710,4710,4710,4710,0
20240827,195200,55048996425,4710,4710,4710,4710,0
20240827,195100,55048996425,4710,4710,4710,4710,0
20240827,195000,55048996425,4710,4710,4710,4710,0
20240827,194900,55048996425,4710,4710,4710,4710,0
20240827,194800,55048996425,4710,4710,4710,4710,0
20240827,194700,55048996425,4710,4710,4710,4710,0
20240827,194600,55048996425,4710,4710,4710,4710,0
20240827,194500,55048996425,4710,4710,4710,4710,0
20240827,194400,55048996425,4710,4710,4710,4710,0
20240827,194300,55048996425,4710,4710,4710,4710,81078
20240827,194200,55048996425,4710,4710,4710,4710,0
20240827,194100,55048996425,4710,4710,4710,4710,0
20240827,194000,55048996425,4710,4710,4710,4710,0
20240827,193900,55048996425,4710,4710,4710,4710,0
20240827,193800,55048996425,4710,4710,4710,4710,0
20240827,193700,55048996425,4710,4710,4710,4710,0
20240827,193600,55048996425,4710,4710,4710,4710,0
20240827,193500,55048996425,4710,4710,4710,4710,0
20240827,193400,55048996425,4710,4710,4710,4710,0
20240827,193300,55048996425,4710,4710,4710,4710,0
20240827,193200,55048996425,4710,4710,4710,4710,0
20240827,193100,55048996425,4710,4710,4710,4710,0
20240827,193000,55048996425,4710,4710,4710,4710,0
20240827,192900,55048996425,4710,4710,4710,4710,0
20240827,192800,55048996425,4710,4710,4710,4710,0
20240827,192700,55048996425,4710,4710,4710,4710,0
20240827,192600,55048996425,4710,4710,4710,4710,0
20240827,192500,55048996425,4710,4710,4710,4710,0
20240827,192400,55048996425,4710,4710,4710,4710,0
20240827,192300,55048996425,4710,4710,4710,4710,0
20240827,192200,55048996425,4710,4710,4710,4710,0
20240827,192100,55048996425,4710,4710,4710,4710,0
20240827,192000,55048996425,4710,4710,4710,4710,0
20240827,191900,55048996425,4710,4710,4710,4710,0
20240827,191800,55048996425,4710,4710,4710,4710,0
20240827,191700,55048996425,4710,4710,4710,4710,0
20240827,191600,55048996425,4710,4710,4710,4710,0
20240827,191500,55048996425,4710,4710,4710,4710,0
20240827,191400,55048996425,4710,4710,4710,4710,0
20240827,191300,55048996425,4710,4710,4710,4710,81078
20240827,191200,55048996425,4710,4710,4710,4710,0
20240827,191100,55048996425,4710,4710,4710,4710,0
20240827,191000,55048996425,4710,4710,4710,4710,0
20240827,190900,55048996425,4710,4710,4710,4710,0
20240827,190800,55048996425,4710,4710,4710,4710,0
20240827,190700,55048996425,4710,4710,4710,4710,0
20240827,190600,55048996425,4710,4710,4710,4710,0
20240827,190500,55048996425,4710,4710,4710,4710,0
20240827,190400,55048996425,4710,4710,4710,4710,0
20240827,190300,55048996425,4710,4710,4710,4710,0
20240827,190200,55048996425,4710,4710,4710,4710,0
20240827,190100,55048996425,4710,4710,4710,4710,0
20240827,190000,55048996425,4710,4710,4710,4710,0
20240827,185900,55048996425,4710,4710,4710,4710,0
20240827,185800,55048996425,4710,4710,4710,4710,0
20240827,185700,55048996425,4710,4710,4710,4710,0
20240827,185600,55048996425,4710,4710,4710,4710,0
20240827,185500,55048996425,4710,4710,4710,4710,0
20240827,185400,55048996425,4710,4710,4710,4710,0
20240827,185300,55048996425,4710,4710,4710,4710,0
20240827,185200,55048996425,4710,4710,4710,4710,0
20240827,185100,55048996425,4710,4710,4710,4710,0
20240827,185000,55048996425,4710,4710,4710,4710,0
20240827,184900,55048996425,4710,4710,4710,4710,0
20240827,184800,55048996425,4710,4710,4710,4710,0
20240827,184700,55048996425,4710,4710,4710,4710,0
20240827,184600,55048996425,4710,4710,4710,4710,0
20240827,184500,55048996425,4710,4710,4710,4710,0
20240827,184400,55048996425,4710,4710,4710,4710,0
20240827,184300,55048996425,4710,4710,4710,4710,81078
20240827,184200,55048996425,4710,4710,4710,4710,0
20240827,184100,55048996425,4710,4710,4710,4710,0
20240827,184000,55048996425,4710,4710,4710,4710,0
20240827,183900,55048996425,4710,4710,4710,4710,0
20240827,183800,55048996425,4710,4710,4710,4710,0
20240827,183700,55048996425,4710,4710,4710,4710,0
20240827,183600,55048996425,4710,4710,4710,4710,0
20240827,183500,55048996425,4710,4710,4710,4710,0
20240827,183400,55048996425,4710,4710,4710,4710,0
20240827,183300,55048996425,4710,4710,4710,4710,0
20240827,183200,55048996425,4710,4710,4710,4710,0
20240827,183100,55048996425,4710,4710,4710,4710,0
20240827,183000,55048996425,4710,4710,4710,4710,0
20240827,182900,55048996425,4710,4710,4710,4710,0
20240827,182800,55048996425,4710,4710,4710,4710,0
20240827,182700,55048996425,4710,4710,4710,4710,0
20240827,182600,55048996425,4710,4710,4710,4710,0
20240827,182500,55048996425,4710,4710,4710,4710,0
20240827,182400,55048996425,4710,4710,4710,4710,0
20240827,182300,55048996425,4710,4710,4710,4710,0
20240827,182200,55048996425,4710,4710,4710,4710,0
20240827,182100,55048996425,4710,4710,4710,4710,0
20240827,182000,55048996425,4710,4710,4710,4710,0
20240827,181900,55048996425,4710,4710,4710,4710,0
20240827,181800,55048996425,4710,4710,4710,4710,0
20240827,181700,55048996425,4710,4710,4710,4710,0
20240827,181600,55048996425,4710,4710,4710,4710,0
20240827,181500,55048996425,4710,4710,4710,4710,0
20240827,181400,55048996425,4710,4710,4710,4710,0
20240827,181300,55048996425,4710,4710,4710,4710,81078
20240827,181200,55048996425,4710,4710,4710,4710,0
20240827,181100,55048996425,4710,4710,4710,4710,0
20240827,181000,55048996425,4710,4710,4710,4710,0
20240827,180900,55048996425,4710,4710,4710,4710,0
20240827,180800,55048996425,4710,4710,4710,4710,0
20240827,180700,55048996425,4710,4710,4710,4710,0
20240827,180600,55048996425,4710,4710,4710,4710,0
20240827,180500,55048996425,4710,4710,4710,4710,0
20240827,180400,55048996425,4710,4710,4710,4710,0
20240827,180300,55048996425,4710,4710,4710,4710,0
20240827,180200,55048996425,4710,4710,4710,4710,0
20240827,180100,55048996425,4710,4710,4710,4710,0
20240827,180000,55048996425,4710,4710,4710,4710,0
20240827,175900,55048996425,4710,4710,4710,4710,0
20240827,175800,55048996425,4710,4710,4710,4710,0
20240827,175700,55048996425,4710,4710,4710,4710,0
20240827,175600,55048996425,4710,4710,4710,4710,0
20240827,175500,55048996425,4710,4710,4710,4710,0
20240827,175400,55048996425,4710,4710,4710,4710,0
20240827,175300,55048996425,4710,4710,4710,4710,0
20240827,175200,55048996425,4710,4710,4710,4710,0
20240827,175100,55048996425,4710,4710,4710,4710,0
20240827,175000,55048996425,4710,4710,4710,4710,0
20240827,174900,55048996425,4710,4710,4710,4710,0
20240827,174800,55048996425,4710,4710,4710,4710,0
20240827,174700,55048996425,4710,4710,4710,4710,0
20240827,174600,55048996425,4710,4710,4710,4710,0
20240827,174500,55048996425,4710,4710,4710,4710,0
20240827,174400,55048996425,4710,4710,4710,4710,0
20240827,174300,55048996425,4710,4710,4710,4710,81078
20240827,174200,55048996425,4710,4710,4710,4710,0
20240827,174100,55048996425,4710,4710,4710,4710,0
20240827,174000,55048996425,4710,4710,4710,4710,0
20240827,173900,55048996425,4710,4710,4710,4710,0
20240827,173800,55048996425,4710,4710,4710,4710,0
20240827,173700,55048996425,4710,4710,4710,4710,0
20240827,173600,55048996425,4710,4710,4710,4710,0
20240827,173500,55048996425,4710,4710,4710,4710,0
20240827,173400,55048996425,4710,4710,4710,4710,0
20240827,173300,55048996425,4710,4710,4710,4710,0
20240827,173200,55048996425,4710,4710,4710,4710,0
20240827,173100,55048996425,4710,4710,4710,4710,0
20240827,173000,55048996425,4710,4710,4710,4710,0
20240827,172900,55048996425,4710,4710,4710,4710,0
20240827,172800,55048996425,4710,4710,4710,4710,0
20240827,172700,55048996425,4710,4710,4710,4710,0
20240827,172600,55048996425,4710,4710,4710,4710,0
20240827,172500,55048996425,4710,4710,4710,4710,0
20240827,172400,55048996425,4710,4710,4710,4710,0
20240827,172300,55048996425,4710,4710,4710,4710,0
20240827,172200,55048996425,4710,4710,4710,4710,0
20240827,172100,55048996425,4710,4710,4710,4710,0
20240827,172000,55048996425,4710,4710,4710,4710,0
20240827,171900,55048996425,4710,4710,4710,4710,0
20240827,171800,55048996425,4710,4710,4710,4710,0
20240827,171700,55048996425,4710,4710,4710,4710,0
20240827,171600,55048996425,4710,4710,4710,4710,0
20240827,171500,55048996425,4710,4710,4710,4710,0
20240827,171400,55048996425,4710,4710,4710,4710,0
20240827,171300,55048996425,4710,4710,4710,4710,81078
20240827,171200,55048996425,4710,4710,4710,4710,0
20240827,171100,55048996425,4710,4710,4710,4710,0
20240827,171000,55048996425,4710,4710,4710,4710,0
20240827,170900,55048996425,4710,4710,4710,4710,0
20240827,170800,55048996425,4710,4710,4710,4710,0
20240827,170700,55048996425,4710,4710,4710,4710,0
20240827,170600,55048996425,4710,4710,4710,4710,0
20240827,170500,55048996425,4710,4710,4710,4710,0
20240827,170400,55048996425,4710,4710,4710,4710,0
20240827,170300,55048996425,4710,4710,4710,4710,0
20240827,170200,55048996425,4710,4710,4710,4710,0
20240827,170100,55048996425,4710,4710,4710,4710,0
20240827,170000,55048996425,4710,4710,4710,4710,0
20240827,165900,55048996425,4710,4710,4710,4710,0
20240827,165800,55048996425,4710,4710,4710,4710,0
20240827,165700,55048996425,4710,4710,4710,4710,0
20240827,165600,55048996425,4710,4710,4710,4710,0
20240827,165500,55048996425,4710,4710,4710,4710,0
20240827,165400,55048996425,4710,4710,4710,4710,0
20240827,165300,55048996425,4710,4710,4710,4710,0
20240827,165200,55048996425,4710,4710,4710,4710,0
20240827,165100,55048996425,4710,4710,4710,4710,0
20240827,165000,55048996425,4710,4710,4710,4710,0
20240827,164900,55048996425,4710,4710,4710,4710,0
20240827,164800,55048996425,4710,4710,4710,4710,0
20240827,164700,55048996425,4710,4710,4710,4710,0
20240827,164600,55048996425,4710,4710,4710,4710,0
20240827,164500,55048996425,4710,4710,4710,4710,0
20240827,164400,55048996425,4710,4710,4710,4710,0
20240827,164300,55048996425,4710,4710,4710,4710,81078
20240827,164200,55048996425,4710,4710,4710,4710,0
20240827,164100,55048996425,4710,4710,4710,4710,0
20240827,164000,55048996425,4710,4710,4710,4710,0
20240827,163900,55048996425,4710,4710,4710,4710,0
20240827,163800,55048996425,4710,4710,4710,4710,0
20240827,163700,55048996425,4710,4710,4710,4710,0
20240827,163600,55048996425,4710,4710,4710,4710,0
20240827,163500,55048996425,4710,4710,4710,4710,0
20240827,163400,55048996425,4710,4710,4710,4710,0
20240827,163300,55048996425,4710,4710,4710,4710,0
20240827,163200,55048996425,4710,4710,4710,4710,0
20240827,163100,55048996425,4710,4710,4710,4710,0
20240827,163000,55048996425,4710,4710,4710,4710,0
20240827,162900,55048996425,4710,4710,4710,4710,0
20240827,162800,55048996425,4710,4710,4710,4710,0
20240827,162700,55048996425,4710,4710,4710,4710,0
20240827,162600,55048996425,4710,4710,4710,4710,0
20240827,162500,55048996425,4710,4710,4710,4710,0
20240827,162400,55048996425,4710,4710,4710,4710,0
20240827,162300,55048996425,4710,4710,4710,4710,0
20240827,162200,55048996425,4710,4710,4710,4710,0
20240827,162100,55048996425,4710,4710,4710,4710,0
20240827,162000,55048996425,4710,4710,4710,4710,0
20240827,161900,55048996425,4710,4710,4710,4710,0
20240827,161800,55048996425,4710,4710,4710,4710,0
20240827,161700,55048996425,4710,4710,4710,4710,0
20240827,161600,55048996425,4710,4710,4710,4710,0
20240827,161500,55048996425,4710,4710,4710,4710,0
20240827,161400,55048996425,4710,4710,4710,4710,0
20240827,161300,55048996425,4710,4710,4710,4710,81078
20240827,161200,55048996425,4710,4710,4710,4710,0
20240827,161100,55048996425,4710,4710,4710,4710,0
20240827,161000,55048996425,4710,4710,4710,4710,0
20240827,160900,55048996425,4710,4710,4710,4710,0
20240827,160800,55048996425,4710,4710,4710,4710,0
20240827,160700,55048996425,4710,4710,4710,4710,0
20240827,160600,55048996425,4710,4710,4710,4710,0
20240827,160500,55048996425,4710,4710,4710,4710,0
20240827,160400,55048996425,4710,4710,4710,4710,0
20240827,160300,55048996425,4710,4710,4710,4710,0
20240827,160200,55048996425,4710,4710,4710,4710,0
20240827,160100,55048996425,4710,4710,4710,4710,0
20240827,160000,55048996425,4710,4710,4710,4710,0
20240827,155900,55048996425,4710,4710,4710,4710,0
20240827,155800,55048996425,4710,4710,4710,4710,0
20240827,155700,55048996425,4710,4710,4710,4710,0
20240827,155600,55048996425,4710,4710,4710,4710,0
20240827,155500,55048996425,4710,4710,4710,4710,0
20240827,155400,55048996425,4710,4710,4710,4710,0
20240827,155300,55048996425,4710,4710,4710,4710,0
20240827,155200,55048996425,4710,4710,4710,4710,0
20240827,155100,55048996425,4710,4710,4710,4710,0
20240827,155000,55048996425,4710,4710,4710,4710,0
20240827,154900,55048996425,4710,4710,4710,4710,0
20240827,154800,55048996425,4710,4710,4710,4710,0
20240827,154700,55048996425,4710,4710,4710,4710,0
20240827,154600,55048996425,4710,4710,4710,4710,0
20240827,154500,55048996425,4710,4710,4710,4710,0
20240827,154400,55048996425,4710,4710,4710,4710,0
20240827,154300,55048996425,4710,4710,4710,4710,81078
20240827,154200,55048996425,4710,4710,4710,4710,0
20240827,154100,55048996425,4710,4710,4710,4710,0
20240827,154000,55048996425,4710,4710,4710,4710,0
20240827,153900,55048996425,4710,4710,4710,4710,0
20240827,153800,55048996425,4710,4710,4710,4710,0
20240827,153700,55048996425,4710,4710,4710,4710,0
20240827,153600,55048996425,4710,4710,4710,4710,0
20240827,153500,55048996425,4710,4710,4710,4710,0
20240827,153400,55048996425,4710,4710,4710,4710,0
20240827,153300,55048996425,4710,4710,4710,4710,0
20240827,153200,55048996425,4710,4710,4710,4710,0
20240827,153100,55048996425,4710,4710,4710,4710,0
20240827,153000,55048996425,4710,4710,4710,4710,81078
20240827,152900,54667119045,4730,4730,4730,4730,0
20240827,152800,54667119045,4730,4730,4730,4730,0
20240827,152700,54667119045,4730,4730,4730,4730,0
20240827,152600,54667119045,4730,4730,4730,4730,0
20240827,152500,54667119045,4730,4730,4730,4730,0
20240827,152400,54667119045,4730,4730,4730,4730,0
20240827,152300,54667119045,4730,4730,4730,4730,0
20240827,152200,54667119045,4730,4730,4730,4730,0
20240827,152100,54667119045,4730,4730,4730,4730,0
20240827,152000,54667119045,4730,4730,4730,4730,0
20240827,151900,54667119045,4730,4725,4730,4710,9822
20240827,151800,54620749535,4720,4725,4730,4715,17472
20240827,151700,54538284845,4730,4730,4735,4710,18582
20240827,151600,54450573375,4735,4730,4750,4730,6110
20240827,151500,54421615260,4740,4730,4740,4725,5680
20240827,151400,54394744625,4720,4730,4730,4720,5059
20240827,151300,54370837215,4730,4730,4735,4725,9163
20240827,151200,54327526730,4730,4755,4755,4730,21933
20240827,151100,54223582250,4755,4750,4760,4745,3356
20240827,151000,54207637025,4750,4765,4770,4750,10677
20240827,150900,54156814715,4765,4765,4765,4760,1721
20240827,150800,54148620285,4765,4760,4765,4760,3447
20240827,150700,54132203155,4760,4760,4760,4755,1690
20240827,150600,54124159050,4760,4760,4760,4755,1852
20240827,150500,54115347450,4760,4760,4760,4755,1135
20240827,150400,54109946795,4760,4755,4760,4750,4249
20240827,150300,54089743125,4750,4750,4750,4740,2019
20240827,150200,54080160025,4745,4740,4750,4735,7446
20240827,150100,54044866010,4740,4755,4755,4735,18649
20240827,150000,53956401195,4755,4750,4755,4750,4672
20240827,145900,53934205640,4750,4750,4755,4745,6295
20240827,145800,53904317300,4750,4755,4760,4745,13640
20240827,145700,53839504330,4755,4760,4760,4755,1208
20240827,145600,53833755000,4760,4755,4765,4755,1013
20240827,145500,53828934665,4760,4760,4760,4755,4957
20240827,145400,53805357220,4755,4755,4760,4750,2295
20240827,145300,53794453500,4760,4760,4765,4755,6508
20240827,145200,53763486700,4760,4765,4765,4760,3602
20240827,145100,53746330155,4765,4770,4770,4765,1785
20240827,145000,53737819765,4765,4770,4770,4765,2144
20240827,144900,53727601360,4770,4770,4770,4770,2122
20240827,144800,53717479420,4775,4770,4780,4765,4658
20240827,144700,53695244850,4770,4780,4785,4765,5575
20240827,144600,53668624920,4785,4775,4790,4770,3991
20240827,144500,53649530930,4770,4775,4775,4765,1587
20240827,144400,53641959030,4770,4765,4775,4765,1025
20240827,144300,53637068135,4765,4765,4775,4760,782
20240827,144200,53633340260,4775,4765,4780,4760,3760
20240827,144100,53615403270,4755,4770,4775,4755,15300
20240827,144000,53542588955,4770,4775,4775,4770,3515
20240827,143900,53525818195,4775,4775,4780,4775,785
20240827,143800,53522069770,4780,4785,4785,4775,1389
20240827,143700,53515425230,4785,4790,4790,4770,6493
20240827,143600,53484399475,4790,4785,4790,4785,3086
20240827,143500,53469629915,4785,4775,4785,4770,3918
20240827,143400,53450899845,4775,4780,4780,4775,1763
20240827,143300,53442480760,4780,4780,4785,4780,1678
20240827,143200,53434459415,4785,4775,4785,4765,4649
20240827,143100,53412262910,4780,4785,4785,4770,1650
20240827,143000,53404383505,4780,4780,4790,4780,1648
20240827,142900,53396498890,4780,4780,4780,4765,6987
20240827,142800,53363162310,4775,4780,4780,4775,2832
20240827,142700,53349634180,4780,4775,4785,4775,2384
20240827,142600,53338243875,4770,4770,4775,4765,5923
20240827,142500,53309992910,4770,4775,4775,4770,3242
20240827,142400,53294526780,4775,4785,4785,4775,2689
20240827,142300,53281681025,4785,4780,4785,4780,1598
20240827,142200,53274036300,4785,4790,4790,4780,5582
20240827,142100,53247321155,4780,4785,4795,4775,2780
20240827,142000,53234020795,4785,4765,4795,4765,6280
20240827,141900,53204058750,4765,4770,4795,4765,6854
20240827,141800,53171378770,4770,4790,4800,4770,11712
20240827,141700,53115451505,4790,4800,4800,4785,912
20240827,141600,53111085360,4805,4805,4805,4780,6031
20240827,141500,53082193685,4805,4810,4810,4805,892
20240827,141400,53077907355,4810,4815,4815,4805,2467
20240827,141300,53066040290,4810,4810,4815,4810,2649
20240827,141200,53053296925,4810,4810,4815,4805,5721
20240827,141100,53025790480,4810,4825,4825,4810,797
20240827,141000,53021947640,4820,4800,4820,4800,4838
20240827,140900,52998652835,4800,4805,4805,4800,403
20240827,140800,52996717890,4805,4795,4805,4795,6045
20240827,140700,52967721315,4800,4805,4810,4800,2653
20240827,140600,52954986140,4805,4815,4815,4805,261
20240827,140500,52953730190,4815,4795,4815,4790,5628
20240827,140400,52926678780,4795,4790,4795,4790,323
20240827,140300,52925131190,4775,4770,4785,4770,5878
20240827,140200,52897085060,4770,4785,4790,4770,20745
20240827,140100,52798022975,4785,4790,4795,4785,3230
20240827,140000,52782554690,4790,4795,4795,4790,796
20240827,135900,52778741290,4790,4795,4810,4790,1612
20240827,135800,52771012465,4795,4810,4820,4795,7910
20240827,135700,52732986855,4820,4810,4825,4805,5647
20240827,135600,52705780150,4805,4820,4820,4805,3278
20240827,135500,52690010380,4815,4815,4830,4800,17411
20240827,135400,52606197685,4830,4785,4830,4785,9265
20240827,135300,52561674355,4785,4790,4790,4780,4153
20240827,135200,52541815025,4785,4800,4800,4785,743
20240827,135100,52538259650,4785,4800,4800,4785,1588
20240827,135000,52530653905,4800,4800,4800,4790,421
20240827,134900,52528633115,4785,4785,4800,4785,1907
20240827,134800,52519501465,4780,4790,4790,4780,1565
20240827,134700,52512014040,4790,4790,4810,4780,7718
20240827,134600,52475049940,4790,4810,4810,4790,2516
20240827,134500,52462974635,4810,4810,4810,4800,117
20240827,134400,52462411875,4810,4805,4825,4800,3800
20240827,134300,52444159610,4805,4825,4825,4805,4927
20240827,134200,52420441340,4825,4830,4835,4825,4405
20240827,134100,52399171400,4835,4830,4835,4830,1165
20240827,134000,52393542050,4830,4835,4845,4830,5073
20240827,133900,52368997465,4835,4820,4840,4820,3793
20240827,133800,52350667410,4815,4805,4825,4805,2823
20240827,133700,52337071465,4800,4800,4810,4800,170
20240827,133600,52336254355,4815,4810,4815,4795,4445
20240827,133500,52314882965,4815,4810,4835,4810,6928
20240827,133400,52281468590,4810,4810,4815,4805,4311
20240827,133300,52260726140,4810,4790,4810,4790,14631
20240827,133200,52190584625,4790,4780,4790,4775,12021
20240827,133100,52133060080,4780,4780,4785,4780,317
20240827,133000,52131544765,4780,4780,4785,4775,10097
20240827,132900,52083304685,4780,4775,4785,4775,7939
20240827,132800,52045372325,4775,4780,4785,4775,7315
20240827,132700,52010406590,4780,4795,4795,4780,21003
20240827,132600,51909892790,4795,4805,4810,4795,5330
20240827,132500,51884306230,4805,4805,4810,4805,1687
20240827,132400,51876199290,4800,4800,4805,4795,1317
20240827,132300,51869879475,4800,4795,4800,4795,1875
20240827,132200,51860885040,4795,4810,4810,4790,18223
20240827,132100,51773428490,4810,4810,4815,4805,1362
20240827,132000,51766879285,4810,4815,4820,4810,5534
20240827,131900,51740257155,4820,4815,4820,4810,1900
20240827,131800,51731116070,4815,4820,4820,4810,1787
20240827,131700,51722511815,4820,4820,4820,4815,2388
20240827,131600,51711007570,4825,4830,4830,4825,4323
20240827,131500,51690138150,4830,4830,4835,4830,2022
20240827,131400,51680371500,4830,4825,4830,4820,2093
20240827,131300,51670267195,4820,4815,4825,4815,2943
20240827,131200,51656094095,4820,4820,4825,4820,1912
20240827,131100,51646875365,4820,4830,4835,4820,2269
20240827,131000,51635934625,4830,4825,4835,4820,665
20240827,130900,51632726635,4825,4820,4830,4820,8588
20240827,130800,51591257990,4820,4825,4830,4820,1664
20240827,130700,51583229615,4825,4825,4825,4820,2263
20240827,130600,51572319615,4825,4815,4825,4805,5537
20240827,130500,51545653775,4820,4825,4825,4815,2465
20240827,130400,51533775690,4810,4820,4835,4810,5380
20240827,130300,51507868325,4825,4835,4835,4820,1460
20240827,130200,51500827675,4830,4815,4830,4815,1593
20240827,130100,51493136525,4815,4810,4825,4805,1760
20240827,130000,51484669505,4805,4820,4825,4805,6576
20240827,125900,51453015945,4820,4825,4825,4815,3271
20240827,125800,51437258815,4825,4830,4835,4820,4737
20240827,125700,51414404050,4825,4840,4840,4825,3744
20240827,125600,51396326945,4840,4835,4840,4825,1040
20240827,125500,51391303055,4835,4845,4845,4825,3231
20240827,125400,51375694565,4835,4835,4845,4830,1906
20240827,125300,51366480775,4835,4840,4850,4835,1894
20240827,125200,51357318690,4835,4855,4855,4830,5640
20240827,125100,51330035025,4855,4865,4880,4845,8113
20240827,125000,51290642545,4865,4855,4870,4855,3602
20240827,124900,51273114345,4865,4870,4870,4855,1959
20240827,124800,51263590510,4870,4850,4870,4845,850
20240827,124700,51259465845,4850,4850,4855,4845,1062
20240827,124600,51254317680,4845,4845,4850,4845,1362
20240827,124500,51247717255,4845,4855,4870,4845,6498
20240827,124400,51216171050,4855,4845,4855,4840,1559
20240827,124300,51208613450,4845,4830,4850,4830,2238
20240827,124200,51197798770,4830,4840,4840,4830,1516
20240827,124100,51190471200,4840,4830,4840,4825,1251
20240827,124000,51184429735,4820,4835,4840,4820,6119
20240827,123900,51154880760,4835,4855,4855,4835,5509
20240827,123800,51128202135,4850,4865,4865,4850,4146
20240827,123700,51108079060,4865,4860,4865,4860,1121
20240827,123600,51102627560,4865,4850,4865,4850,4565
20240827,123500,51080462960,4855,4870,4875,4850,8672
20240827,123400,51038304535,4870,4880,4885,4865,5463
20240827,123300,51011682740,4870,4860,4950,4860,36337
20240827,123200,50833188885,4860,4875,4880,4860,6833
20240827,123100,50799906450,4875,4860,4875,4860,6070
20240827,123000,50770337355,4870,4865,4870,4855,4598
20240827,122900,50747970215,4870,4865,4875,4865,5128
20240827,122800,50722996555,4870,4860,4870,4855,2685
20240827,122700,50709942460,4855,4855,4860,4850,4304
20240827,122600,50689049980,4855,4865,4880,4850,14518
20240827,122500,50618402395,4870,4845,4880,4845,34561
20240827,122400,50450198530,4845,4845,4850,4820,16497
20240827,122300,50370430470,4840,4815,4840,4810,9378
20240827,122200,50325195320,4820,4810,4825,4805,2308
20240827,122100,50314074775,4800,4815,4820,4800,8239
20240827,122000,50274427375,4810,4805,4810,4785,8313
20240827,121900,50234533140,4805,4800,4820,4800,4984
20240827,121800,50210590580,4800,4780,4800,4775,12819
20240827,121700,50149258470,4785,4800,4800,4780,17439
20240827,121600,50065785095,4800,4800,4810,4790,14205
20240827,121500,49997633250,4795,4825,4825,4790,32988
20240827,121400,49839171785,4820,4835,4835,4815,3435
20240827,121300,49822613425,4820,4845,4850,4820,18657
20240827,121200,49732501240,4845,4850,4855,4845,2626
20240827,121100,49719761825,4850,4845,4855,4840,6756
20240827,121000,49687016980,4845,4840,4845,4835,2390
20240827,120900,49675440705,4850,4820,4850,4820,5081
20240827,120800,49650856350,4830,4825,4840,4815,5903
20240827,120700,49622352275,4830,4820,4830,4815,6168
20240827,120600,49592590420,4820,4820,4830,4820,9194
20240827,120500,49548254950,4820,4800,4825,4800,10544
20240827,120400,49497571330,4800,4815,4825,4800,35632
20240827,120300,49326257890,4820,4855,4855,4815,25040
20240827,120200,49205406935,4855,4840,4855,4830,18267
20240827,120100,49117120055,4840,4860,4860,4835,23881
20240827,120000,49001436040,4855,4860,4865,4855,3400
20240827,115900,48984917170,4860,4865,4865,4855,11294
20240827,115800,48930064565,4865,4875,4875,4865,479
20240827,115700,48927733585,4865,4880,4890,4865,2915
20240827,115600,48913513140,4880,4855,4880,4855,8207
20240827,115500,48873577525,4855,4865,4865,4855,4020
20240827,115400,48854036305,4865,4875,4875,4850,7703
20240827,115300,48816614080,4875,4870,4875,4865,1791
20240827,115200,48807894520,4870,4870,4875,4865,4547
20240827,115100,48785753395,4870,4880,4880,4870,3073
20240827,115000,48770776945,4870,4870,4880,4870,1410
20240827,114900,48763905890,4870,4860,4870,4860,2983
20240827,114800,48749389795,4865,4870,4870,4860,4126
20240827,114700,48729312000,4865,4865,4875,4860,3495
20240827,114600,48712295700,4865,4855,4865,4850,16445
20240827,114500,48632492145,4850,4875,4875,4850,37760
20240827,114400,48449042325,4875,4890,4890,4870,9871
20240827,114300,48400906375,4885,4890,4895,4885,1774
20240827,114200,48392237295,4885,4870,4905,4870,4546
20240827,114100,48370050840,4880,4890,4890,4870,17575
20240827,114000,48284309070,4895,4900,4905,4880,17027
20240827,113900,48201016090,4900,4910,4920,4900,10714
20240827,113800,48148402045,4910,4930,4935,4910,6189
20240827,113700,48117934635,4930,4940,4950,4930,2088
20240827,113600,48107621050,4935,4935,4940,4930,1499
20240827,113500,48100228350,4935,4945,4955,4930,19007
20240827,113400,48006273890,4950,4925,4955,4915,6968
20240827,113300,47971909910,4925,4920,4925,4915,2795
20240827,113200,47958162310,4915,4905,4920,4905,4695
20240827,113100,47935102495,4905,4910,4915,4905,4526
20240827,113000,47912887000,4910,4915,4915,4910,2268
20240827,112900,47901747315,4915,4915,4925,4910,1718
20240827,112800,47893297765,4915,4915,4915,4910,4639
20240827,112700,47870504780,4915,4920,4920,4915,465
20240827,112600,47868218505,4920,4905,4920,4895,3419
20240827,112500,47851441010,4905,4890,4910,4890,3343
20240827,112400,47835068995,4890,4895,4895,4885,8246
20240827,112300,47794771410,4895,4890,4910,4890,5230
20240827,112200,47769174755,4890,4900,4900,4885,9579
20240827,112100,47722322405,4890,4915,4915,4890,10288
20240827,112000,47671918760,4915,4925,4925,4905,14548
20240827,111900,47600461105,4925,4940,4945,4920,5171
20240827,111800,47574971715,4930,4945,4955,4920,16256
20240827,111700,47494733730,4935,4935,4945,4930,10718
20240827,111600,47441779775,4935,4930,4935,4930,3014
20240827,111500,47426916675,4930,4940,4940,4930,4429
20240827,111400,47405064335,4940,4935,4945,4930,3134
20240827,111300,47389592320,4930,4925,4945,4925,2172
20240827,111200,47378887895,4925,4955,4960,4925,22082
20240827,111100,47269901665,4950,4915,4960,4910,26826
20240827,111000,47137403560,4915,4900,4920,4895,21357
20240827,110900,47032499775,4900,4890,4900,4880,12617
20240827,110800,46970756155,4885,4885,4900,4870,30289
20240827,110700,46822920365,4885,4910,4920,4880,14984
20240827,110600,46749550230,4900,4910,4910,4895,9879
20240827,110500,46701110360,4910,4900,4920,4885,35321
20240827,110400,46528121645,4905,4930,4930,4900,60916
20240827,110300,46229228925,4930,4960,4960,4925,44928
20240827,110200,46007131210,4960,4980,4980,4960,12202
20240827,110100,45946540100,4980,4975,4985,4965,12292
20240827,110000,45885403660,4970,4975,4975,4970,6433
20240827,105900,45853422175,4980,4970,4990,4965,3407
20240827,105800,45836460265,4970,4995,4995,4970,15892
20240827,105700,45757326885,4990,4980,5000,4980,4152
20240827,105600,45736603490,4975,4990,5000,4970,17477
20240827,105500,45649463725,4990,5020,5020,4990,20082
20240827,105400,45548976080,5020,5010,5050,5010,34780
20240827,105300,45374205810,5010,5000,5020,4985,26737
20240827,105200,45240329765,5000,5000,5000,4980,10911
20240827,105100,45185869445,4995,4965,5000,4960,14312
20240827,105000,45114724160,4965,4970,4980,4960,10006
20240827,104900,45065035025,4965,4965,4975,4960,17311
20240827,104800,44979042945,4970,4990,4990,4965,8211
20240827,104700,44938180320,4990,5010,5010,4990,32065
20240827,104600,44777972030,5010,4985,5020,4985,24938
20240827,104500,44653204495,4990,4970,4995,4965,21722
20240827,104400,44545052580,4970,4980,4980,4970,5740
20240827,104300,44516515105,4980,4990,4995,4970,28126
20240827,104200,44376442865,4990,4970,5000,4965,37956
20240827,104100,44187227600,4965,4955,4975,4950,22817
20240827,104000,44074001995,4950,4955,4960,4935,40806
20240827,103900,43872260305,4955,5000,5000,4935,95944
20240827,103800,43396328460,4990,5010,5020,4985,37273
20240827,103700,43210101870,5000,4990,5020,4990,26497
20240827,103600,43077481480,4990,5020,5030,4970,106652
20240827,103500,42544998420,5020,5040,5050,5010,62263
20240827,103400,42232194980,5050,5080,5090,5020,113077
20240827,103300,41661236780,5080,5100,5120,5080,26820
20240827,103200,41524631760,5090,5160,5170,5080,54672
20240827,103100,41245378600,5160,5150,5170,5150,19777
20240827,103000,41143370860,5150,5110,5170,5110,34492
20240827,102900,40966038460,5120,5130,5140,5080,55140
20240827,102800,40685100740,5130,5120,5140,5110,36938
20240827,102700,40495936430,5120,5170,5170,5120,40577
20240827,102600,40287313440,5160,5220,5220,5160,53474
20240827,102500,40009683800,5220,5170,5230,5160,116551
20240827,102400,39403107080,5170,5160,5170,5140,53580
20240827,102300,39126820540,5150,5200,5200,5140,95114
20240827,102200,38634251740,5190,5150,5200,5100,69536
20240827,102100,38276686720,5140,5150,5160,5130,50687
20240827,102000,38015867970,5150,5090,5150,5090,47858
20240827,101900,37771484960,5100,5090,5110,5070,63918
20240827,101800,37446276470,5090,5120,5160,5080,137868
20240827,101700,36742209670,5120,5190,5200,5120,141944
20240827,101600,36011104190,5180,5270,5280,5180,239275
20240827,101500,34756244230,5270,5130,5270,5130,150567
20240827,101400,33973394570,5130,5160,5170,5120,96078
20240827,101300,33479232430,5150,5220,5230,5140,113424
20240827,101200,32892175880,5230,5180,5230,5160,124504
20240827,101100,32244390610,5180,5210,5230,5150,197121
20240827,101000,31223410830,5220,5220,5250,5190,230292
20240827,100900,30020713550,5230,5190,5250,5180,336191
20240827,100800,28263876070,5190,5180,5230,5120,443428
20240827,100700,25963571520,5190,5130,5210,5120,668340
20240827,100600,22504861750,5130,5100,5150,5090,146388
20240827,100500,21757243210,5070,5070,5070,5070,0
20240827,100400,21757243210,5070,5020,5070,5000,299683
20240827,100300,20245696550,5020,4950,5030,4950,298332
20240827,100200,18751033605,4950,4880,4955,4875,125289
20240827,100100,18132332850,4875,4880,4900,4865,54980
20240827,100000,17863930490,4880,4855,4880,4835,55049
20240827,095900,17596903525,4855,4855,4865,4830,95101
20240827,095800,17136216225,4855,4910,4920,4855,77630
20240827,095700,16756696280,4910,4920,4935,4880,81304
20240827,095600,16357757470,4920,4965,4970,4910,96709
20240827,095500,15880044700,4965,4970,4990,4960,44610
20240827,095400,15657989450,4965,4960,4995,4955,48020
20240827,095300,15419263015,4960,4955,5000,4940,71923
20240827,095200,15062365650,4955,5000,5010,4955,84714
20240827,095100,14640441250,5010,4965,5010,4965,129842
20240827,095000,13992442620,4965,4960,5020,4960,167409
20240827,094900,13157978970,4965,5000,5020,4960,212702
20240827,094800,12098971490,5000,4905,5020,4900,545776
20240827,094700,9385925390,4905,4800,4950,4795,282469
20240827,094600,8005665290,4795,4800,4805,4785,9918
20240827,094500,7958108055,4795,4815,4815,4780,21776
20240827,094400,7853542180,4805,4810,4815,4800,25330
20240827,094300,7731743110,4810,4820,4825,4785,23326
20240827,094200,7619664390,4820,4805,4825,4795,49397
20240827,094100,7381972180,4810,4725,4825,4720,28834
20240827,094000,7243567930,4720,4765,4770,4720,6557
20240827,093900,7212475910,4765,4760,4775,4755,6473
20240827,093800,7181643515,4770,4770,4805,4755,12884
20240827,093700,7119966485,4775,4715,4795,4715,7726
20240827,093600,7083342685,4720,4745,4755,4715,15945
20240827,093500,7007822430,4750,4775,4795,4740,40599
20240827,093400,6814398750,4775,4820,4825,4770,29549
20240827,093300,6672715530,4820,4785,4820,4780,30194
20240827,093200,6527727225,4785,4770,4790,4760,9056
20240827,093100,6484530000,4775,4780,4790,4755,12699
20240827,093000,6423926270,4780,4805,4815,4745,43851
20240827,092900,6213946370,4800,4725,4825,4710,72600
20240827,092800,5866818195,4725,4735,4735,4700,15324
20240827,092700,5794501340,4735,4740,4745,4730,4716
20240827,092600,5772167195,4740,4730,4755,4725,11140
20240827,092500,5719374525,4730,4750,4770,4710,19399
20240827,092400,5627236055,4750,4695,4750,4695,22220
20240827,092300,5522189275,4710,4690,4730,4690,13480
20240827,092200,5458776325,4690,4695,4695,4670,13394
20240827,092100,5396004855,4690,4650,4700,4645,8540
20240827,092000,5356154615,4640,4670,4670,4640,34566
20240827,091900,5195366550,4670,4670,4670,4660,9321
20240827,091800,5151913430,4665,4710,4710,4665,18256
20240827,091700,5066339295,4710,4675,4710,4675,6006
20240827,091600,5038138275,4675,4690,4700,4670,12129
20240827,091500,4981382745,4670,4690,4715,4655,36000
20240827,091400,4812979275,4695,4685,4705,4635,40241
20240827,091300,4625238200,4695,4730,4740,4675,50340
20240827,091200,4388548035,4730,4775,4790,4725,59712
20240827,091100,4104824520,4775,4800,4805,4765,42048
20240827,091000,3903664425,4800,4845,4850,4800,94721
20240827,090900,3446891035,4840,4800,4865,4790,188196
20240827,090800,2537660405,4800,4735,4820,4730,138865
20240827,090700,1873124385,4740,4745,4780,4725,119819
20240827,090600,1303246585,4745,4635,4755,4635,111927
20240827,090500,775722605,4635,4620,4650,4620,4355
20240827,090400,755562405,4620,4650,4655,4615,10190
20240827,090300,708298200,4650,4630,4655,4615,14235
20240827,090200,642350285,4630,4645,4645,4610,27497
20240827,090100,515297120,4645,4670,4670,4640,28137
20240827,090000,384481265,4665,4610,4680,4610,81044