stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,211500,32755335630,4790,4790,4790,4790,165564
20240823,211400,32755335630,4790,4790,4790,4790,0
20240823,211300,32755335630,4790,4790,4790,4790,0
20240823,211200,32755335630,4790,4790,4790,4790,0
20240823,211100,32755335630,4790,4790,4790,4790,0
20240823,211000,32755335630,4790,4790,4790,4790,0
20240823,210900,32755335630,4790,4790,4790,4790,0
20240823,210800,32755335630,4790,4790,4790,4790,0
20240823,210700,32755335630,4790,4790,4790,4790,0
20240823,210600,32755335630,4790,4790,4790,4790,0
20240823,210500,32755335630,4790,4790,4790,4790,0
20240823,210400,32755335630,4790,4790,4790,4790,0
20240823,210300,32755335630,4790,4790,4790,4790,0
20240823,210200,32755335630,4790,4790,4790,4790,0
20240823,210100,32755335630,4790,4790,4790,4790,0
20240823,210000,32755335630,4790,4790,4790,4790,0
20240823,205900,32755335630,4790,4790,4790,4790,0
20240823,205800,32755335630,4790,4790,4790,4790,0
20240823,205700,32755335630,4790,4790,4790,4790,0
20240823,205600,32755335630,4790,4790,4790,4790,0
20240823,205500,32755335630,4790,4790,4790,4790,0
20240823,205400,32755335630,4790,4790,4790,4790,0
20240823,205300,32755335630,4790,4790,4790,4790,0
20240823,205200,32755335630,4790,4790,4790,4790,0
20240823,205100,32755335630,4790,4790,4790,4790,0
20240823,205000,32755335630,4790,4790,4790,4790,0
20240823,204900,32755335630,4790,4790,4790,4790,0
20240823,204800,32755335630,4790,4790,4790,4790,0
20240823,204700,32755335630,4790,4790,4790,4790,0
20240823,204600,32755335630,4790,4790,4790,4790,0
20240823,204500,32755335630,4790,4790,4790,4790,165564
20240823,204400,32755335630,4790,4790,4790,4790,0
20240823,204300,32755335630,4790,4790,4790,4790,0
20240823,204200,32755335630,4790,4790,4790,4790,0
20240823,204100,32755335630,4790,4790,4790,4790,0
20240823,204000,32755335630,4790,4790,4790,4790,0
20240823,203900,32755335630,4790,4790,4790,4790,0
20240823,203800,32755335630,4790,4790,4790,4790,0
20240823,203700,32755335630,4790,4790,4790,4790,0
20240823,203600,32755335630,4790,4790,4790,4790,0
20240823,203500,32755335630,4790,4790,4790,4790,0
20240823,203400,32755335630,4790,4790,4790,4790,0
20240823,203300,32755335630,4790,4790,4790,4790,0
20240823,203200,32755335630,4790,4790,4790,4790,0
20240823,203100,32755335630,4790,4790,4790,4790,0
20240823,203000,32755335630,4790,4790,4790,4790,0
20240823,202900,32755335630,4790,4790,4790,4790,0
20240823,202800,32755335630,4790,4790,4790,4790,0
20240823,202700,32755335630,4790,4790,4790,4790,0
20240823,202600,32755335630,4790,4790,4790,4790,0
20240823,202500,32755335630,4790,4790,4790,4790,0
20240823,202400,32755335630,4790,4790,4790,4790,0
20240823,202300,32755335630,4790,4790,4790,4790,0
20240823,202200,32755335630,4790,4790,4790,4790,0
20240823,202100,32755335630,4790,4790,4790,4790,0
20240823,202000,32755335630,4790,4790,4790,4790,0
20240823,201900,32755335630,4790,4790,4790,4790,0
20240823,201800,32755335630,4790,4790,4790,4790,0
20240823,201700,32755335630,4790,4790,4790,4790,0
20240823,201600,32755335630,4790,4790,4790,4790,0
20240823,201500,32755335630,4790,4790,4790,4790,165564
20240823,201400,32755335630,4790,4790,4790,4790,0
20240823,201300,32755335630,4790,4790,4790,4790,0
20240823,201200,32755335630,4790,4790,4790,4790,0
20240823,201100,32755335630,4790,4790,4790,4790,0
20240823,201000,32755335630,4790,4790,4790,4790,0
20240823,200900,32755335630,4790,4790,4790,4790,0
20240823,200800,32755335630,4790,4790,4790,4790,0
20240823,200700,32755335630,4790,4790,4790,4790,0
20240823,200600,32755335630,4790,4790,4790,4790,0
20240823,200500,32755335630,4790,4790,4790,4790,0
20240823,200400,32755335630,4790,4790,4790,4790,0
20240823,200300,32755335630,4790,4790,4790,4790,0
20240823,200200,32755335630,4790,4790,4790,4790,0
20240823,200100,32755335630,4790,4790,4790,4790,0
20240823,200000,32755335630,4790,4790,4790,4790,0
20240823,195900,32755335630,4790,4790,4790,4790,0
20240823,195800,32755335630,4790,4790,4790,4790,0
20240823,195700,32755335630,4790,4790,4790,4790,0
20240823,195600,32755335630,4790,4790,4790,4790,0
20240823,195500,32755335630,4790,4790,4790,4790,0
20240823,195400,32755335630,4790,4790,4790,4790,0
20240823,195300,32755335630,4790,4790,4790,4790,0
20240823,195200,32755335630,4790,4790,4790,4790,0
20240823,195100,32755335630,4790,4790,4790,4790,0
20240823,195000,32755335630,4790,4790,4790,4790,0
20240823,194900,32755335630,4790,4790,4790,4790,0
20240823,194800,32755335630,4790,4790,4790,4790,0
20240823,194700,32755335630,4790,4790,4790,4790,0
20240823,194600,32755335630,4790,4790,4790,4790,0
20240823,194500,32755335630,4790,4790,4790,4790,165564
20240823,194400,32755335630,4790,4790,4790,4790,0
20240823,194300,32755335630,4790,4790,4790,4790,0
20240823,194200,32755335630,4790,4790,4790,4790,0
20240823,194100,32755335630,4790,4790,4790,4790,0
20240823,194000,32755335630,4790,4790,4790,4790,0
20240823,193900,32755335630,4790,4790,4790,4790,0
20240823,193800,32755335630,4790,4790,4790,4790,0
20240823,193700,32755335630,4790,4790,4790,4790,0
20240823,193600,32755335630,4790,4790,4790,4790,0
20240823,193500,32755335630,4790,4790,4790,4790,0
20240823,193400,32755335630,4790,4790,4790,4790,0
20240823,193300,32755335630,4790,4790,4790,4790,0
20240823,193200,32755335630,4790,4790,4790,4790,0
20240823,193100,32755335630,4790,4790,4790,4790,0
20240823,193000,32755335630,4790,4790,4790,4790,0
20240823,192900,32755335630,4790,4790,4790,4790,0
20240823,192800,32755335630,4790,4790,4790,4790,0
20240823,192700,32755335630,4790,4790,4790,4790,0
20240823,192600,32755335630,4790,4790,4790,4790,0
20240823,192500,32755335630,4790,4790,4790,4790,0
20240823,192400,32755335630,4790,4790,4790,4790,0
20240823,192300,32755335630,4790,4790,4790,4790,0
20240823,192200,32755335630,4790,4790,4790,4790,0
20240823,192100,32755335630,4790,4790,4790,4790,0
20240823,192000,32755335630,4790,4790,4790,4790,0
20240823,191900,32755335630,4790,4790,4790,4790,0
20240823,191800,32755335630,4790,4790,4790,4790,0
20240823,191700,32755335630,4790,4790,4790,4790,0
20240823,191600,32755335630,4790,4790,4790,4790,0
20240823,191500,32755335630,4790,4790,4790,4790,165564
20240823,191400,32755335630,4790,4790,4790,4790,0
20240823,191300,32755335630,4790,4790,4790,4790,0
20240823,191200,32755335630,4790,4790,4790,4790,0
20240823,191100,32755335630,4790,4790,4790,4790,0
20240823,191000,32755335630,4790,4790,4790,4790,0
20240823,190900,32755335630,4790,4790,4790,4790,0
20240823,190800,32755335630,4790,4790,4790,4790,0
20240823,190700,32755335630,4790,4790,4790,4790,0
20240823,190600,32755335630,4790,4790,4790,4790,0
20240823,190500,32755335630,4790,4790,4790,4790,0
20240823,190400,32755335630,4790,4790,4790,4790,0
20240823,190300,32755335630,4790,4790,4790,4790,0
20240823,190200,32755335630,4790,4790,4790,4790,0
20240823,190100,32755335630,4790,4790,4790,4790,0
20240823,190000,32755335630,4790,4790,4790,4790,0
20240823,185900,32755335630,4790,4790,4790,4790,0
20240823,185800,32755335630,4790,4790,4790,4790,0
20240823,185700,32755335630,4790,4790,4790,4790,0
20240823,185600,32755335630,4790,4790,4790,4790,0
20240823,185500,32755335630,4790,4790,4790,4790,0
20240823,185400,32755335630,4790,4790,4790,4790,0
20240823,185300,32755335630,4790,4790,4790,4790,0
20240823,185200,32755335630,4790,4790,4790,4790,0
20240823,185100,32755335630,4790,4790,4790,4790,0
20240823,185000,32755335630,4790,4790,4790,4790,0
20240823,184900,32755335630,4790,4790,4790,4790,0
20240823,184800,32755335630,4790,4790,4790,4790,0
20240823,184700,32755335630,4790,4790,4790,4790,0
20240823,184600,32755335630,4790,4790,4790,4790,0
20240823,184500,32755335630,4790,4790,4790,4790,165564
20240823,184400,32755335630,4790,4790,4790,4790,0
20240823,184300,32755335630,4790,4790,4790,4790,0
20240823,184200,32755335630,4790,4790,4790,4790,0
20240823,184100,32755335630,4790,4790,4790,4790,0
20240823,184000,32755335630,4790,4790,4790,4790,0
20240823,183900,32755335630,4790,4790,4790,4790,0
20240823,183800,32755335630,4790,4790,4790,4790,0
20240823,183700,32755335630,4790,4790,4790,4790,0
20240823,183600,32755335630,4790,4790,4790,4790,0
20240823,183500,32755335630,4790,4790,4790,4790,0
20240823,183400,32755335630,4790,4790,4790,4790,0
20240823,183300,32755335630,4790,4790,4790,4790,0
20240823,183200,32755335630,4790,4790,4790,4790,0
20240823,183100,32755335630,4790,4790,4790,4790,0
20240823,183000,32755335630,4790,4790,4790,4790,0
20240823,182900,32755335630,4790,4790,4790,4790,0
20240823,182800,32755335630,4790,4790,4790,4790,0
20240823,182700,32755335630,4790,4790,4790,4790,0
20240823,182600,32755335630,4790,4790,4790,4790,0
20240823,182500,32755335630,4790,4790,4790,4790,0
20240823,182400,32755335630,4790,4790,4790,4790,0
20240823,182300,32755335630,4790,4790,4790,4790,0
20240823,182200,32755335630,4790,4790,4790,4790,0
20240823,182100,32755335630,4790,4790,4790,4790,0
20240823,182000,32755335630,4790,4790,4790,4790,0
20240823,181900,32755335630,4790,4790,4790,4790,0
20240823,181800,32755335630,4790,4790,4790,4790,0
20240823,181700,32755335630,4790,4790,4790,4790,0
20240823,181600,32755335630,4790,4790,4790,4790,0
20240823,181500,32755335630,4790,4790,4790,4790,165564
20240823,181400,32755335630,4790,4790,4790,4790,0
20240823,181300,32755335630,4790,4790,4790,4790,0
20240823,181200,32755335630,4790,4790,4790,4790,0
20240823,181100,32755335630,4790,4790,4790,4790,0
20240823,181000,32755335630,4790,4790,4790,4790,0
20240823,180900,32755335630,4790,4790,4790,4790,0
20240823,180800,32755335630,4790,4790,4790,4790,0
20240823,180700,32755335630,4790,4790,4790,4790,0
20240823,180600,32755335630,4790,4790,4790,4790,0
20240823,180500,32755335630,4790,4790,4790,4790,0
20240823,180400,32755335630,4790,4790,4790,4790,0
20240823,180300,32755335630,4790,4790,4790,4790,0
20240823,180200,32755335630,4790,4790,4790,4790,0
20240823,180100,32755335630,4790,4790,4790,4790,0
20240823,180000,32755335630,4790,4790,4790,4790,0
20240823,175900,32755335630,4790,4790,4790,4790,0
20240823,175800,32755335630,4790,4790,4790,4790,0
20240823,175700,32755335630,4790,4790,4790,4790,0
20240823,175600,32755335630,4790,4790,4790,4790,0
20240823,175500,32755335630,4790,4790,4790,4790,0
20240823,175400,32755335630,4790,4790,4790,4790,0
20240823,175300,32755335630,4790,4790,4790,4790,0
20240823,175200,32755335630,4790,4790,4790,4790,0
20240823,175100,32755335630,4790,4790,4790,4790,0
20240823,175000,32755335630,4790,4790,4790,4790,0
20240823,174900,32755335630,4790,4790,4790,4790,0
20240823,174800,32755335630,4790,4790,4790,4790,0
20240823,174700,32755335630,4790,4790,4790,4790,0
20240823,174600,32755335630,4790,4790,4790,4790,0
20240823,174500,32755335630,4790,4790,4790,4790,165564
20240823,174400,32755335630,4790,4790,4790,4790,0
20240823,174300,32755335630,4790,4790,4790,4790,0
20240823,174200,32755335630,4790,4790,4790,4790,0
20240823,174100,32755335630,4790,4790,4790,4790,0
20240823,174000,32755335630,4790,4790,4790,4790,0
20240823,173900,32755335630,4790,4790,4790,4790,0
20240823,173800,32755335630,4790,4790,4790,4790,0
20240823,173700,32755335630,4790,4790,4790,4790,0
20240823,173600,32755335630,4790,4790,4790,4790,0
20240823,173500,32755335630,4790,4790,4790,4790,0
20240823,173400,32755335630,4790,4790,4790,4790,0
20240823,173300,32755335630,4790,4790,4790,4790,0
20240823,173200,32755335630,4790,4790,4790,4790,0
20240823,173100,32755335630,4790,4790,4790,4790,0
20240823,173000,32755335630,4790,4790,4790,4790,0
20240823,172900,32755335630,4790,4790,4790,4790,0
20240823,172800,32755335630,4790,4790,4790,4790,0
20240823,172700,32755335630,4790,4790,4790,4790,0
20240823,172600,32755335630,4790,4790,4790,4790,0
20240823,172500,32755335630,4790,4790,4790,4790,0
20240823,172400,32755335630,4790,4790,4790,4790,0
20240823,172300,32755335630,4790,4790,4790,4790,0
20240823,172200,32755335630,4790,4790,4790,4790,0
20240823,172100,32755335630,4790,4790,4790,4790,0
20240823,172000,32755335630,4790,4790,4790,4790,0
20240823,171900,32755335630,4790,4790,4790,4790,0
20240823,171800,32755335630,4790,4790,4790,4790,0
20240823,171700,32755335630,4790,4790,4790,4790,0
20240823,171600,32755335630,4790,4790,4790,4790,0
20240823,171500,32755335630,4790,4790,4790,4790,165564
20240823,171400,32755335630,4790,4790,4790,4790,0
20240823,171300,32755335630,4790,4790,4790,4790,0
20240823,171200,32755335630,4790,4790,4790,4790,0
20240823,171100,32755335630,4790,4790,4790,4790,0
20240823,171000,32755335630,4790,4790,4790,4790,0
20240823,170900,32755335630,4790,4790,4790,4790,0
20240823,170800,32755335630,4790,4790,4790,4790,0
20240823,170700,32755335630,4790,4790,4790,4790,0
20240823,170600,32755335630,4790,4790,4790,4790,0
20240823,170500,32755335630,4790,4790,4790,4790,0
20240823,170400,32755335630,4790,4790,4790,4790,0
20240823,170300,32755335630,4790,4790,4790,4790,0
20240823,170200,32755335630,4790,4790,4790,4790,0
20240823,170100,32755335630,4790,4790,4790,4790,0
20240823,170000,32755335630,4790,4790,4790,4790,0
20240823,165900,32755335630,4790,4790,4790,4790,0
20240823,165800,32755335630,4790,4790,4790,4790,0
20240823,165700,32755335630,4790,4790,4790,4790,0
20240823,165600,32755335630,4790,4790,4790,4790,0
20240823,165500,32755335630,4790,4790,4790,4790,0
20240823,165400,32755335630,4790,4790,4790,4790,0
20240823,165300,32755335630,4790,4790,4790,4790,0
20240823,165200,32755335630,4790,4790,4790,4790,0
20240823,165100,32755335630,4790,4790,4790,4790,0
20240823,165000,32755335630,4790,4790,4790,4790,0
20240823,164900,32755335630,4790,4790,4790,4790,0
20240823,164800,32755335630,4790,4790,4790,4790,0
20240823,164700,32755335630,4790,4790,4790,4790,0
20240823,164600,32755335630,4790,4790,4790,4790,0
20240823,164500,32755335630,4790,4790,4790,4790,165564
20240823,164400,32755335630,4790,4790,4790,4790,0
20240823,164300,32755335630,4790,4790,4790,4790,0
20240823,164200,32755335630,4790,4790,4790,4790,0
20240823,164100,32755335630,4790,4790,4790,4790,0
20240823,164000,32755335630,4790,4790,4790,4790,0
20240823,163900,32755335630,4790,4790,4790,4790,0
20240823,163800,32755335630,4790,4790,4790,4790,0
20240823,163700,32755335630,4790,4790,4790,4790,0
20240823,163600,32755335630,4790,4790,4790,4790,0
20240823,163500,32755335630,4790,4790,4790,4790,0
20240823,163400,32755335630,4790,4790,4790,4790,0
20240823,163300,32755335630,4790,4790,4790,4790,0
20240823,163200,32755335630,4790,4790,4790,4790,0
20240823,163100,32755335630,4790,4790,4790,4790,0
20240823,163000,32755335630,4790,4790,4790,4790,0
20240823,162900,32755335630,4790,4790,4790,4790,0
20240823,162800,32755335630,4790,4790,4790,4790,0
20240823,162700,32755335630,4790,4790,4790,4790,0
20240823,162600,32755335630,4790,4790,4790,4790,0
20240823,162500,32755335630,4790,4790,4790,4790,0
20240823,162400,32755335630,4790,4790,4790,4790,0
20240823,162300,32755335630,4790,4790,4790,4790,0
20240823,162200,32755335630,4790,4790,4790,4790,0
20240823,162100,32755335630,4790,4790,4790,4790,0
20240823,162000,32755335630,4790,4790,4790,4790,0
20240823,161900,32755335630,4790,4790,4790,4790,0
20240823,161800,32755335630,4790,4790,4790,4790,0
20240823,161700,32755335630,4790,4790,4790,4790,0
20240823,161600,32755335630,4790,4790,4790,4790,0
20240823,161500,32755335630,4790,4790,4790,4790,165564
20240823,161400,32755335630,4790,4790,4790,4790,0
20240823,161300,32755335630,4790,4790,4790,4790,0
20240823,161200,32755335630,4790,4790,4790,4790,0
20240823,161100,32755335630,4790,4790,4790,4790,0
20240823,161000,32755335630,4790,4790,4790,4790,0
20240823,160900,32755335630,4790,4790,4790,4790,0
20240823,160800,32755335630,4790,4790,4790,4790,0
20240823,160700,32755335630,4790,4790,4790,4790,0
20240823,160600,32755335630,4790,4790,4790,4790,0
20240823,160500,32755335630,4790,4790,4790,4790,0
20240823,160400,32755335630,4790,4790,4790,4790,0
20240823,160300,32755335630,4790,4790,4790,4790,0
20240823,160200,32755335630,4790,4790,4790,4790,0
20240823,160100,32755335630,4790,4790,4790,4790,0
20240823,160000,32755335630,4790,4790,4790,4790,0
20240823,155900,32755335630,4790,4790,4790,4790,0
20240823,155800,32755335630,4790,4790,4790,4790,0
20240823,155700,32755335630,4790,4790,4790,4790,0
20240823,155600,32755335630,4790,4790,4790,4790,0
20240823,155500,32755335630,4790,4790,4790,4790,0
20240823,155400,32755335630,4790,4790,4790,4790,0
20240823,155300,32755335630,4790,4790,4790,4790,0
20240823,155200,32755335630,4790,4790,4790,4790,0
20240823,155100,32755335630,4790,4790,4790,4790,0
20240823,155000,32755335630,4790,4790,4790,4790,0
20240823,154900,32755335630,4790,4790,4790,4790,0
20240823,154800,32755335630,4790,4790,4790,4790,0
20240823,154700,32755335630,4790,4790,4790,4790,0
20240823,154600,32755335630,4790,4790,4790,4790,0
20240823,154500,32755335630,4790,4790,4790,4790,165564
20240823,154400,32755335630,4790,4790,4790,4790,0
20240823,154300,32755335630,4790,4790,4790,4790,0
20240823,154200,32755335630,4790,4790,4790,4790,0
20240823,154100,32755335630,4790,4790,4790,4790,0
20240823,154000,32755335630,4790,4790,4790,4790,0
20240823,153900,32755335630,4790,4790,4790,4790,0
20240823,153800,32755335630,4790,4790,4790,4790,0
20240823,153700,32755335630,4790,4790,4790,4790,0
20240823,153600,32755335630,4790,4790,4790,4790,0
20240823,153500,32755335630,4790,4790,4790,4790,0
20240823,153400,32755335630,4790,4790,4790,4790,0
20240823,153300,32755335630,4790,4790,4790,4790,0
20240823,153200,32755335630,4790,4790,4790,4790,0
20240823,153100,32755335630,4790,4790,4790,4790,0
20240823,153000,32755335630,4790,4790,4790,4790,165564
20240823,152900,31962284070,4790,4790,4790,4790,0
20240823,152800,31962284070,4790,4790,4790,4790,0
20240823,152700,31962284070,4790,4790,4790,4790,0
20240823,152600,31962284070,4790,4790,4790,4790,0
20240823,152500,31962284070,4790,4790,4790,4790,0
20240823,152400,31962284070,4790,4790,4790,4790,0
20240823,152300,31962284070,4790,4790,4790,4790,0
20240823,152200,31962284070,4790,4790,4790,4790,0
20240823,152100,31962284070,4790,4790,4790,4790,0
20240823,152000,31962284070,4790,4790,4790,4790,0
20240823,151900,31962284070,4790,4800,4805,4780,56898
20240823,151800,31689544850,4795,4785,4800,4765,34216
20240823,151700,31525962700,4790,4805,4810,4765,37798
20240823,151600,31344896265,4805,4730,4805,4730,79306
20240823,151500,30966640460,4740,4795,4820,4730,168457
20240823,151400,30163683905,4795,4795,4805,4760,81091
20240823,151300,29776198810,4795,4845,4850,4790,180621
20240823,151200,28906267605,4850,4865,4875,4840,53332
20240823,151100,28647479940,4875,4915,4915,4860,81335
20240823,151000,28249203190,4915,4915,4920,4910,8067
20240823,150900,28209564085,4910,4920,4925,4910,13889
20240823,150800,28141263280,4920,4920,4925,4920,6617
20240823,150700,28108693960,4920,4920,4930,4915,6826
20240823,150600,28075111335,4915,4925,4935,4915,16582
20240823,150500,27993560920,4920,4935,4940,4920,15591
20240823,150400,27916741930,4930,4945,4945,4920,21384
20240823,150300,27811302995,4945,4925,4945,4925,7131
20240823,150200,27776099125,4935,4930,4935,4915,10911
20240823,150100,27722306575,4920,4920,4930,4915,12125
20240823,150000,27662640070,4920,4925,4935,4915,6167
20240823,145900,27632288995,4930,4930,4935,4920,10713
20240823,145800,27579536270,4935,4940,4950,4925,15150
20240823,145700,27504768810,4950,4930,4950,4925,15515
20240823,145600,27428103945,4925,4920,4930,4920,5052
20240823,145500,27403222800,4920,4915,4930,4905,11668
20240823,145400,27345907135,4915,4925,4930,4915,10573
20240823,145300,27293899070,4930,4930,4935,4920,11569
20240823,145200,27236919260,4930,4920,4935,4920,1150
20240823,145100,27231250110,4935,4930,4935,4925,6494
20240823,145000,27199252715,4930,4935,4935,4920,7115
20240823,144900,27164190295,4935,4940,4940,4930,6199
20240823,144800,27133590680,4940,4930,4940,4925,10636
20240823,144700,27081112825,4930,4930,4940,4930,10365
20240823,144600,27029966135,4930,4935,4935,4915,9700
20240823,144500,26982164630,4930,4945,4945,4930,4878
20240823,144400,26958086880,4940,4940,4945,4930,2579
20240823,144300,26945352825,4940,4915,4940,4915,21390
20240823,144200,26840112350,4915,4930,4935,4910,13596
20240823,144100,26773189925,4935,4945,4945,4935,7962
20240823,144000,26733848240,4935,4950,4955,4930,9855
20240823,143900,26685148310,4955,4950,4955,4945,21990
20240823,143800,26576261710,4950,4950,4950,4940,12490
20240823,143700,26514460705,4950,4935,4950,4930,19960
20240823,143600,26415829240,4935,4935,4940,4930,2086
20240823,143500,26405533655,4935,4940,4945,4930,20985
20240823,143400,26301911150,4940,4935,4945,4930,36699
20240823,143300,26120602280,4930,4915,4940,4905,32668
20240823,143200,25959628145,4915,4915,4915,4910,791
20240823,143100,25955743170,4915,4920,4920,4915,2449
20240823,143000,25943702625,4920,4905,4920,4895,6784
20240823,142900,25910427175,4900,4910,4915,4900,3978
20240823,142800,25890914010,4910,4905,4915,4905,987
20240823,142700,25886069830,4910,4915,4920,4900,4011
20240823,142600,25866360775,4915,4910,4915,4900,6095
20240823,142500,25836418225,4910,4895,4910,4895,4458
20240823,142400,25814549545,4895,4910,4910,4895,9944
20240823,142300,25765773375,4910,4925,4925,4910,17943
20240823,142200,25677480460,4920,4900,4935,4900,36309
20240823,142100,25498802545,4895,4895,4900,4890,8587
20240823,142000,25456783200,4900,4905,4905,4895,13606
20240823,141900,25390074965,4900,4905,4910,4885,12963
20240823,141800,25326537380,4890,4880,4905,4880,10698
20240823,141700,25274233285,4875,4875,4885,4875,8875
20240823,141600,25230932820,4875,4870,4875,4865,6085
20240823,141500,25201298760,4875,4840,4875,4835,9755
20240823,141400,25153985575,4840,4850,4850,4840,1595
20240823,141300,25146259200,4850,4850,4850,4840,5024
20240823,141200,25121905115,4845,4855,4855,4845,3946
20240823,141100,25102768205,4855,4825,4860,4820,13001
20240823,141000,25039857990,4820,4815,4830,4810,18148
20240823,140900,24952423025,4810,4830,4830,4810,46086
20240823,140800,24730372490,4830,4835,4835,4825,30924
20240823,140700,24581063760,4835,4835,4840,4830,11698
20240823,140600,24524509550,4835,4845,4850,4835,27852
20240823,140500,24389673755,4855,4855,4855,4850,17464
20240823,140400,24304962070,4860,4855,4860,4850,3902
20240823,140300,24286014210,4855,4860,4860,4855,2132
20240823,140200,24275654200,4865,4865,4865,4860,759
20240823,140100,24271963865,4855,4865,4870,4850,21540
20240823,140000,24167339080,4870,4865,4870,4865,1147
20240823,135900,24161758390,4870,4865,4870,4860,1401
20240823,135800,24154942900,4860,4870,4885,4860,6102
20240823,135700,24125257005,4865,4870,4885,4865,5216
20240823,135600,24099865850,4870,4880,4890,4870,5928
20240823,135500,24070907290,4880,4895,4895,4880,47
20240823,135400,24070677730,4890,4885,4895,4865,8106
20240823,135300,24031069115,4885,4870,4885,4865,2439
20240823,135200,24019191385,4870,4885,4885,4865,4316
20240823,135100,23998147180,4880,4865,4880,4855,17716
20240823,135000,23911960440,4870,4865,4870,4860,13411
20240823,134900,23846756825,4865,4880,4880,4865,11569
20240823,134800,23790418700,4880,4885,4885,4880,4310
20240823,134700,23769371850,4885,4890,4890,4885,685
20240823,134600,23766023310,4885,4880,4885,4880,633
20240823,134500,23762931970,4880,4885,4885,4880,3347
20240823,134400,23746597460,4880,4895,4895,4880,2308
20240823,134300,23735318900,4900,4885,4900,4870,11939
20240823,134200,23676913705,4875,4880,4880,4875,6005
20240823,134100,23647633480,4875,4880,4880,4875,513
20240823,134000,23645131590,4880,4880,4885,4880,675
20240823,133900,23641837490,4880,4880,4880,4870,2796
20240823,133800,23628220580,4870,4885,4885,4865,7950
20240823,133700,23589490415,4885,4880,4885,4875,3520
20240823,133600,23572321550,4880,4875,4880,4870,6964
20240823,133500,23538376835,4875,4855,4880,4855,6364
20240823,133400,23507411615,4860,4855,4860,4850,14501
20240823,133300,23437007745,4855,4860,4865,4855,14171
20240823,133200,23368176415,4855,4860,4870,4855,61858
20240823,133100,23067538265,4855,4885,4885,4855,76809
20240823,133000,22693864575,4885,4890,4900,4885,11386
20240823,132900,22638213475,4885,4890,4895,4885,10871
20240823,132800,22585084145,4890,4905,4905,4885,27718
20240823,132700,22449437980,4905,4905,4910,4900,16055
20240823,132600,22370718295,4905,4915,4920,4905,6316
20240823,132500,22339692310,4920,4920,4925,4910,8161
20240823,132400,22299579645,4920,4925,4930,4915,6537
20240823,132300,22267416255,4925,4950,4950,4925,22257
20240823,132200,22157673740,4950,4970,4970,4940,10527
20240823,132100,22105589280,4965,4940,4985,4940,50207
20240823,132000,21856255830,4945,4935,4950,4930,14512
20240823,131900,21784468835,4935,4940,4940,4935,4048
20240823,131800,21764483880,4940,4950,4950,4940,8672
20240823,131700,21721632470,4945,4945,4950,4945,10520
20240823,131600,21669581345,4945,4940,4955,4940,22718
20240823,131500,21557231555,4940,4925,4940,4925,6991
20240823,131400,21522753660,4925,4925,4930,4920,4965
20240823,131300,21498311080,4930,4930,4935,4920,6484
20240823,131200,21466342185,4930,4925,4930,4920,2832
20240823,131100,21452392245,4920,4935,4940,4920,12655
20240823,131000,21389968985,4935,4900,4935,4895,21968
20240823,130900,21281979020,4900,4895,4900,4895,1759
20240823,130800,21273368530,4895,4895,4900,4895,3045
20240823,130700,21258461255,4895,4895,4895,4895,2230
20240823,130600,21247545405,4900,4900,4905,4900,3134
20240823,130500,21232188800,4900,4905,4905,4900,273
20240823,130400,21230851085,4900,4895,4900,4895,1550
20240823,130300,21223256965,4900,4900,4900,4900,165
20240823,130200,21222448465,4900,4900,4905,4895,1343
20240823,130100,21215870035,4900,4905,4905,4900,3558
20240823,130000,21198430205,4905,4910,4910,4905,5422
20240823,125900,21171833650,4910,4915,4915,4905,5079
20240823,125800,21146897370,4915,4910,4915,4905,3425
20240823,125700,21130077750,4910,4905,4910,4905,1945
20240823,125600,21120530885,4910,4910,4910,4905,1322
20240823,125500,21114046340,4910,4905,4910,4905,4960
20240823,125400,21089695795,4905,4910,4910,4905,1072
20240823,125300,21084434645,4910,4915,4915,4905,1719
20240823,125200,21075989375,4915,4915,4920,4915,6609
20240823,125100,21043494235,4915,4895,4920,4890,11219
20240823,125000,20988400420,4890,4900,4900,4890,2444
20240823,124900,20976448700,4900,4900,4905,4880,11696
20240823,124800,20919240085,4900,4895,4905,4895,1417
20240823,124700,20912298235,4895,4895,4900,4895,491
20240823,124600,20909893220,4895,4895,4900,4895,1878
20240823,124500,20900695205,4900,4900,4905,4895,4841
20240823,124400,20876989300,4900,4895,4900,4895,2912
20240823,124300,20862721505,4900,4890,4905,4890,8995
20240823,124200,20818639135,4885,4875,4885,4875,1949
20240823,124100,20809123825,4875,4870,4890,4865,5006
20240823,124000,20784727635,4875,4870,4875,4865,4750
20240823,123900,20761607350,4870,4870,4870,4865,5659
20240823,123800,20734058615,4870,4875,4875,4870,90
20240823,123700,20733620035,4865,4875,4880,4865,5502
20240823,123600,20706820840,4880,4880,4895,4875,3807
20240823,123500,20688236950,4880,4875,4880,4875,1209
20240823,123400,20682338730,4880,4885,4885,4875,5171
20240823,123300,20657107580,4880,4880,4885,4880,1097
20240823,123200,20651754215,4880,4890,4890,4880,4502
20240823,123100,20629780715,4885,4880,4895,4880,2895
20240823,123000,20615637100,4880,4885,4885,4880,2715
20240823,122900,20602386465,4880,4880,4885,4880,420
20240823,122800,20600336705,4880,4880,4880,4875,2348
20240823,122700,20588878515,4880,4880,4880,4875,951
20240823,122600,20584239285,4880,4885,4885,4880,2102
20240823,122500,20573971120,4880,4875,4890,4875,4631
20240823,122400,20551335550,4875,4865,4880,4860,5137
20240823,122300,20526324625,4860,4865,4865,4860,882
20240823,122200,20522034745,4870,4860,4870,4860,10030
20240823,122100,20473277245,4865,4870,4870,4860,20919
20240823,122000,20371559840,4865,4870,4875,4865,5128
20240823,121900,20346604350,4875,4870,4875,4870,1354
20240823,121800,20340009305,4870,4875,4875,4865,5519
20240823,121700,20313131450,4875,4870,4875,4865,4008
20240823,121600,20293608105,4870,4880,4880,4865,6932
20240823,121500,20259845305,4880,4895,4895,4880,7262
20240823,121400,20224373285,4890,4880,4900,4880,1048
20240823,121300,20219245915,4875,4865,4875,4865,1813
20240823,121200,20210418010,4865,4875,4875,4865,5212
20240823,121100,20185047220,4870,4890,4890,4870,8704
20240823,121000,20142619855,4880,4885,4895,4880,1743
20240823,120900,20134106830,4885,4895,4900,4885,8980
20240823,120800,20090210470,4900,4895,4900,4890,1831
20240823,120700,20081249480,4895,4900,4900,4895,2403
20240823,120600,20069486480,4900,4900,4905,4900,313
20240823,120500,20067952340,4900,4895,4905,4895,835
20240823,120400,20063861630,4895,4895,4895,4895,2330
20240823,120300,20052456280,4895,4900,4900,4895,4944
20240823,120200,20028240705,4895,4895,4900,4895,1517
20240823,120100,20020810330,4890,4900,4900,4890,5141
20240823,120000,19995659410,4900,4890,4910,4890,5158
20240823,115900,19970393440,4895,4895,4895,4890,401
20240823,115800,19968431995,4895,4895,4895,4890,1761
20240823,115700,19959818810,4895,4900,4900,4895,1210
20240823,115600,19953894165,4900,4900,4900,4900,1980
20240823,115500,19944192165,4900,4895,4900,4895,5574
20240823,115400,19916897900,4895,4900,4900,4895,770
20240823,115300,19913128665,4900,4895,4900,4885,1799
20240823,115200,19904327660,4900,4895,4900,4890,2455
20240823,115100,19892313855,4900,4900,4900,4890,288
20240823,115000,19890904680,4890,4890,4905,4890,377
20240823,114900,19889061120,4890,4905,4910,4890,1322
20240823,114800,19882580330,4905,4895,4905,4885,3186
20240823,114700,19867002905,4885,4895,4895,4880,6648
20240823,114600,19834525180,4885,4885,4885,4880,1304
20240823,114500,19828155145,4880,4885,4885,4880,5235
20240823,114400,19802587310,4880,4880,4885,4870,13429
20240823,114300,19737091540,4880,4880,4885,4875,3616
20240823,114200,19719450615,4880,4890,4890,4880,11090
20240823,114100,19665296855,4890,4905,4905,4890,17978
20240823,114000,19577251805,4905,4900,4915,4900,2725
20240823,113900,19563896935,4905,4915,4915,4900,6582
20240823,113800,19531622465,4915,4905,4915,4905,681
20240823,113700,19528281360,4905,4910,4915,4905,1905
20240823,113600,19518928185,4910,4910,4915,4905,3902
20240823,113500,19499773485,4915,4930,4930,4910,8248
20240823,113400,19459196965,4930,4935,4940,4930,3438
20240823,113300,19442246705,4935,4940,4945,4930,1534
20240823,113200,19434669725,4940,4935,4940,4925,1457
20240823,113100,19427475680,4925,4930,4940,4925,2360
20240823,113000,19415838580,4930,4935,4935,4930,1599
20240823,112900,19407953185,4935,4940,4940,4930,2961
20240823,112800,19393332225,4935,4935,4940,4930,4928
20240823,112700,19369006765,4935,4915,4935,4915,1518
20240823,112600,19361538630,4915,4935,4935,4915,16961
20240823,112500,19277978855,4935,4930,4935,4925,2742
20240823,112400,19264461300,4930,4920,4930,4915,1108
20240823,112300,19259009230,4915,4905,4915,4905,673
20240823,112200,19255702485,4905,4915,4915,4900,5970
20240823,112100,19226420140,4915,4910,4915,4900,3897
20240823,112000,19207303140,4910,4900,4915,4895,6163
20240823,111900,19177107450,4900,4900,4905,4900,7083
20240823,111800,19142400735,4900,4910,4915,4900,4075
20240823,111700,19122424125,4910,4925,4930,4910,1532
20240823,111600,19114896960,4930,4915,4930,4915,1711
20240823,111500,19106487320,4915,4915,4920,4915,3649
20240823,111400,19088551755,4915,4920,4925,4915,1683
20240823,111300,19080270790,4915,4930,4930,4915,5094
20240823,111200,19055184650,4930,4940,4950,4930,22873
20240823,111100,18942223075,4940,4930,4940,4930,2146
20240823,111000,18931635595,4930,4925,4935,4925,2032
20240823,110900,18921619450,4925,4910,4925,4910,561
20240823,110800,18918860845,4910,4910,4910,4900,5096
20240823,110700,18893875810,4900,4920,4920,4895,11437
20240823,110600,18837767540,4920,4920,4920,4915,1924
20240823,110500,18828302075,4920,4920,4920,4915,3470
20240823,110400,18811239460,4920,4915,4920,4915,1377
20240823,110300,18804467955,4915,4930,4935,4915,8853
20240823,110200,18760848600,4930,4920,4935,4915,6298
20240823,110100,18729836505,4920,4915,4920,4910,6549
20240823,110000,18697634245,4915,4910,4915,4900,3958
20240823,105900,18678200040,4910,4880,4915,4875,7748
20240823,105800,18640308095,4880,4880,4895,4875,6175
20240823,105700,18610183585,4880,4900,4900,4880,6747
20240823,105600,18577212110,4890,4895,4895,4885,5118
20240823,105500,18552179445,4900,4900,4905,4895,6872
20240823,105400,18518506225,4905,4910,4910,4895,2405
20240823,105300,18506717530,4910,4885,4920,4885,13371
20240823,105200,18441144455,4890,4895,4895,4880,17161
20240823,105100,18357277965,4900,4870,4905,4865,22160
20240823,105000,18248933330,4865,4870,4875,4850,23854
20240823,104900,18133004050,4875,4855,4885,4835,84861
20240823,104800,17720926645,4855,4890,4895,4820,154762
20240823,104700,16969224310,4890,4885,4905,4880,21929
20240823,104600,16861946945,4885,4900,4905,4885,29322
20240823,104500,16718485880,4900,4910,4915,4895,15587
20240823,104400,16642057280,4915,4935,4935,4910,10505
20240823,104300,16590351740,4935,4935,4935,4930,4131
20240823,104200,16569980810,4935,4910,4935,4895,65125
20240823,104100,16250570155,4910,4930,4935,4910,47619
20240823,104000,16016338375,4935,4940,4940,4930,6700
20240823,103900,15983280435,4940,4945,4950,4940,8042
20240823,103800,15943535525,4945,4950,4955,4940,6057
20240823,103700,15913581985,4950,4955,4965,4950,7266
20240823,103600,15877558285,4955,4950,4960,4930,12394
20240823,103500,15816298710,4945,4945,4950,4940,2838
20240823,103400,15802264600,4935,4930,4945,4925,14401
20240823,103300,15731217840,4930,4935,4935,4930,29185
20240823,103200,15587251705,4935,4950,4950,4935,14747
20240823,103100,15514429735,4950,4940,4950,4940,1973
20240823,103000,15504678225,4940,4940,4945,4935,2395
20240823,102900,15492848005,4940,4940,4950,4940,14945
20240823,102800,15419008100,4940,4955,4955,4940,13343
20240823,102700,15352987150,4955,4970,4970,4955,3444
20240823,102600,15335908195,4970,4960,4970,4960,5668
20240823,102500,15307771045,4960,4960,4965,4955,4703
20240823,102400,15284437680,4965,4950,4965,4935,31509
20240823,102300,15128640020,4945,4950,4955,4945,9655
20240823,102200,15080851475,4950,4955,4955,4945,7805
20240823,102100,15042215010,4955,4960,4960,4950,19959
20240823,102000,14943345225,4960,4965,4975,4960,2672
20240823,101900,14930090160,4965,4955,4965,4950,9321
20240823,101800,14883905335,4950,4970,4970,4950,26878
20240823,101700,14750521805,4970,4975,4980,4970,8010
20240823,101600,14710681205,4975,4980,4980,4970,2528
20240823,101500,14698107115,4975,4975,4975,4970,1449
20240823,101400,14690898860,4975,4970,4980,4970,2004
20240823,101300,14680931945,4970,4975,4980,4970,2434
20240823,101200,14668830530,4975,4985,4985,4970,8309
20240823,101100,14627496060,4985,4960,4985,4960,10418
20240823,101000,14575692670,4950,4955,4960,4945,38900
20240823,100900,14383170130,4950,4960,4960,4950,16205
20240823,100800,14302878595,4960,4960,4970,4955,25222
20240823,100700,14177826770,4960,4980,4980,4960,44229
20240823,100600,13958055750,4980,4985,4990,4980,2424
20240823,100500,13945974780,4985,4990,4995,4980,12280
20240823,100400,13884751215,4995,4995,5000,4990,13626
20240823,100300,13816680650,5000,5010,5020,4995,20578
20240823,100200,13713767060,5020,5010,5020,5000,5627
20240823,100100,13685574160,5010,5020,5030,5010,3022
20240823,100000,13670427810,5020,5010,5020,4995,12853
20240823,095900,13606092750,5000,5010,5020,5000,8391
20240823,095800,13564063650,5000,4995,5020,4995,18686
20240823,095700,13470514340,4990,4990,4995,4980,6169
20240823,095600,13439740940,4980,4980,4990,4980,10980
20240823,095500,13385047340,4980,4995,5000,4980,19599
20240823,095400,13287268325,5000,4995,5010,4995,4271
20240823,095300,13265916945,5000,5010,5010,4995,9992
20240823,095200,13215975190,5000,5000,5010,4995,19815
20240823,095100,13116922475,5010,5030,5030,5000,18292
20240823,095000,13025253985,5010,5030,5060,5010,26045
20240823,094900,12894117965,5030,5010,5030,5000,14671
20240823,094800,12820509715,5010,5010,5030,5010,15044
20240823,094700,12745088165,5010,5040,5070,5010,86900
20240823,094600,12306549725,5040,5020,5040,5010,17492
20240823,094500,12218570905,5020,5020,5040,5010,59619
20240823,094400,11918670255,5020,5010,5020,5000,14211
20240823,094300,11847524525,5000,5000,5010,4995,8912
20240823,094200,11802965665,4995,5020,5020,4995,27128
20240823,094100,11667201275,5010,5000,5020,5000,14421
20240823,094000,11594991525,5000,4995,5010,4995,16746
20240823,093900,11511220465,4995,4995,5000,4990,7560
20240823,093800,11473455150,4995,4970,4995,4965,14877
20240823,093700,11399353965,4965,4970,4970,4965,9914
20240823,093600,11350112730,4970,4990,4990,4965,43147
20240823,093500,11135304480,4995,5000,5000,4990,8921
20240823,093400,11090741660,5000,5000,5010,4995,10972
20240823,093300,11035885370,5000,5010,5020,5000,31726
20240823,093200,10876948270,5010,4995,5010,4990,16173
20240823,093100,10796112490,4990,4995,5000,4985,15833
20240823,093000,10717125175,4990,5010,5020,4980,33959
20240823,092900,10547362645,5010,4970,5010,4970,32281
20240823,092800,10386120855,4960,4965,4970,4960,11194
20240823,092700,10330566065,4970,4955,4980,4955,11506
20240823,092600,10273371725,4965,4970,4985,4950,18962
20240823,092500,10179301975,4965,4970,4975,4950,20406
20240823,092400,10078076770,4970,4980,4980,4970,4910
20240823,092300,10053646985,4980,4980,4990,4970,15583
20240823,092200,9976028720,4990,4955,4995,4955,27246
20240823,092100,9840341930,4955,4950,4960,4935,10560
20240823,092000,9788106600,4950,4940,4980,4935,28354
20240823,091900,9647779990,4940,4950,4960,4940,23391
20240823,091800,9532091200,4945,4970,4970,4945,54433
20240823,091700,9262310375,4965,4975,4980,4960,63727
20240823,091600,8945901605,4980,5000,5010,4975,55706
20240823,091500,8668079845,5010,5030,5050,5000,79609
20240823,091400,8268145925,5030,4980,5050,4975,103871
20240823,091300,7745971745,4985,4995,5020,4975,42132
20240823,091200,7535592280,5000,4985,5030,4985,92980
20240823,091100,7070178425,4985,4990,5000,4950,54996
20240823,091000,6796053275,4995,4960,5000,4945,58267
20240823,090900,6505931870,4960,4960,4970,4940,50978
20240823,090800,6253373445,4955,4975,5000,4950,61712
20240823,090700,5946331260,4975,4900,4980,4885,143433
20240823,090600,5240675595,4900,4930,4945,4900,83955
20240823,090500,4828313860,4930,4920,4990,4915,68433
20240823,090400,4488803180,4930,4925,4940,4910,96399
20240823,090300,4014988605,4925,4920,4940,4920,58752
20240823,090200,3725465325,4920,4950,4955,4910,126865
20240823,090100,3100640330,4955,4975,5020,4940,209233
20240823,090000,2057231355,4975,4980,4985,4925,411957