stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,211600,17416730395,4670,4670,4670,4670,68145
20240826,211500,17416730395,4670,4670,4670,4670,0
20240826,211400,17416730395,4670,4670,4670,4670,0
20240826,211300,17416730395,4670,4670,4670,4670,0
20240826,211200,17416730395,4670,4670,4670,4670,0
20240826,211100,17416730395,4670,4670,4670,4670,0
20240826,211000,17416730395,4670,4670,4670,4670,0
20240826,210900,17416730395,4670,4670,4670,4670,0
20240826,210800,17416730395,4670,4670,4670,4670,0
20240826,210700,17416730395,4670,4670,4670,4670,0
20240826,210600,17416730395,4670,4670,4670,4670,0
20240826,210500,17416730395,4670,4670,4670,4670,0
20240826,210400,17416730395,4670,4670,4670,4670,0
20240826,210300,17416730395,4670,4670,4670,4670,0
20240826,210200,17416730395,4670,4670,4670,4670,0
20240826,210100,17416730395,4670,4670,4670,4670,0
20240826,210000,17416730395,4670,4670,4670,4670,0
20240826,205900,17416730395,4670,4670,4670,4670,0
20240826,205800,17416730395,4670,4670,4670,4670,0
20240826,205700,17416730395,4670,4670,4670,4670,0
20240826,205600,17416730395,4670,4670,4670,4670,0
20240826,205500,17416730395,4670,4670,4670,4670,0
20240826,205400,17416730395,4670,4670,4670,4670,0
20240826,205300,17416730395,4670,4670,4670,4670,0
20240826,205200,17416730395,4670,4670,4670,4670,0
20240826,205100,17416730395,4670,4670,4670,4670,0
20240826,205000,17416730395,4670,4670,4670,4670,0
20240826,204900,17416730395,4670,4670,4670,4670,0
20240826,204800,17416730395,4670,4670,4670,4670,0
20240826,204700,17416730395,4670,4670,4670,4670,0
20240826,204600,17416730395,4670,4670,4670,4670,68145
20240826,204500,17416730395,4670,4670,4670,4670,0
20240826,204400,17416730395,4670,4670,4670,4670,0
20240826,204300,17416730395,4670,4670,4670,4670,0
20240826,204200,17416730395,4670,4670,4670,4670,0
20240826,204100,17416730395,4670,4670,4670,4670,0
20240826,204000,17416730395,4670,4670,4670,4670,0
20240826,203900,17416730395,4670,4670,4670,4670,0
20240826,203800,17416730395,4670,4670,4670,4670,0
20240826,203700,17416730395,4670,4670,4670,4670,0
20240826,203600,17416730395,4670,4670,4670,4670,0
20240826,203500,17416730395,4670,4670,4670,4670,0
20240826,203400,17416730395,4670,4670,4670,4670,0
20240826,203300,17416730395,4670,4670,4670,4670,0
20240826,203200,17416730395,4670,4670,4670,4670,0
20240826,203100,17416730395,4670,4670,4670,4670,0
20240826,203000,17416730395,4670,4670,4670,4670,0
20240826,202900,17416730395,4670,4670,4670,4670,0
20240826,202800,17416730395,4670,4670,4670,4670,0
20240826,202700,17416730395,4670,4670,4670,4670,0
20240826,202600,17416730395,4670,4670,4670,4670,0
20240826,202500,17416730395,4670,4670,4670,4670,0
20240826,202400,17416730395,4670,4670,4670,4670,0
20240826,202300,17416730395,4670,4670,4670,4670,0
20240826,202200,17416730395,4670,4670,4670,4670,0
20240826,202100,17416730395,4670,4670,4670,4670,0
20240826,202000,17416730395,4670,4670,4670,4670,0
20240826,201900,17416730395,4670,4670,4670,4670,0
20240826,201800,17416730395,4670,4670,4670,4670,0
20240826,201700,17416730395,4670,4670,4670,4670,0
20240826,201600,17416730395,4670,4670,4670,4670,68145
20240826,201500,17416730395,4670,4670,4670,4670,0
20240826,201400,17416730395,4670,4670,4670,4670,0
20240826,201300,17416730395,4670,4670,4670,4670,0
20240826,201200,17416730395,4670,4670,4670,4670,0
20240826,201100,17416730395,4670,4670,4670,4670,0
20240826,201000,17416730395,4670,4670,4670,4670,0
20240826,200900,17416730395,4670,4670,4670,4670,0
20240826,200800,17416730395,4670,4670,4670,4670,0
20240826,200700,17416730395,4670,4670,4670,4670,0
20240826,200600,17416730395,4670,4670,4670,4670,0
20240826,200500,17416730395,4670,4670,4670,4670,0
20240826,200400,17416730395,4670,4670,4670,4670,0
20240826,200300,17416730395,4670,4670,4670,4670,0
20240826,200200,17416730395,4670,4670,4670,4670,0
20240826,200100,17416730395,4670,4670,4670,4670,0
20240826,200000,17416730395,4670,4670,4670,4670,0
20240826,195900,17416730395,4670,4670,4670,4670,0
20240826,195800,17416730395,4670,4670,4670,4670,0
20240826,195700,17416730395,4670,4670,4670,4670,0
20240826,195600,17416730395,4670,4670,4670,4670,0
20240826,195500,17416730395,4670,4670,4670,4670,0
20240826,195400,17416730395,4670,4670,4670,4670,0
20240826,195300,17416730395,4670,4670,4670,4670,0
20240826,195200,17416730395,4670,4670,4670,4670,0
20240826,195100,17416730395,4670,4670,4670,4670,0
20240826,195000,17416730395,4670,4670,4670,4670,0
20240826,194900,17416730395,4670,4670,4670,4670,0
20240826,194800,17416730395,4670,4670,4670,4670,0
20240826,194700,17416730395,4670,4670,4670,4670,0
20240826,194600,17416730395,4670,4670,4670,4670,68145
20240826,194500,17416730395,4670,4670,4670,4670,0
20240826,194400,17416730395,4670,4670,4670,4670,0
20240826,194300,17416730395,4670,4670,4670,4670,0
20240826,194200,17416730395,4670,4670,4670,4670,0
20240826,194100,17416730395,4670,4670,4670,4670,0
20240826,194000,17416730395,4670,4670,4670,4670,0
20240826,193900,17416730395,4670,4670,4670,4670,0
20240826,193800,17416730395,4670,4670,4670,4670,0
20240826,193700,17416730395,4670,4670,4670,4670,0
20240826,193600,17416730395,4670,4670,4670,4670,0
20240826,193500,17416730395,4670,4670,4670,4670,0
20240826,193400,17416730395,4670,4670,4670,4670,0
20240826,193300,17416730395,4670,4670,4670,4670,0
20240826,193200,17416730395,4670,4670,4670,4670,0
20240826,193100,17416730395,4670,4670,4670,4670,0
20240826,193000,17416730395,4670,4670,4670,4670,0
20240826,192900,17416730395,4670,4670,4670,4670,0
20240826,192800,17416730395,4670,4670,4670,4670,0
20240826,192700,17416730395,4670,4670,4670,4670,0
20240826,192600,17416730395,4670,4670,4670,4670,0
20240826,192500,17416730395,4670,4670,4670,4670,0
20240826,192400,17416730395,4670,4670,4670,4670,0
20240826,192300,17416730395,4670,4670,4670,4670,0
20240826,192200,17416730395,4670,4670,4670,4670,0
20240826,192100,17416730395,4670,4670,4670,4670,0
20240826,192000,17416730395,4670,4670,4670,4670,0
20240826,191900,17416730395,4670,4670,4670,4670,0
20240826,191800,17416730395,4670,4670,4670,4670,0
20240826,191700,17416730395,4670,4670,4670,4670,0
20240826,191600,17416730395,4670,4670,4670,4670,68145
20240826,191500,17416730395,4670,4670,4670,4670,0
20240826,191400,17416730395,4670,4670,4670,4670,0
20240826,191300,17416730395,4670,4670,4670,4670,0
20240826,191200,17416730395,4670,4670,4670,4670,0
20240826,191100,17416730395,4670,4670,4670,4670,0
20240826,191000,17416730395,4670,4670,4670,4670,0
20240826,190900,17416730395,4670,4670,4670,4670,0
20240826,190800,17416730395,4670,4670,4670,4670,0
20240826,190700,17416730395,4670,4670,4670,4670,0
20240826,190600,17416730395,4670,4670,4670,4670,0
20240826,190500,17416730395,4670,4670,4670,4670,0
20240826,190400,17416730395,4670,4670,4670,4670,0
20240826,190300,17416730395,4670,4670,4670,4670,0
20240826,190200,17416730395,4670,4670,4670,4670,0
20240826,190100,17416730395,4670,4670,4670,4670,0
20240826,190000,17416730395,4670,4670,4670,4670,0
20240826,185900,17416730395,4670,4670,4670,4670,0
20240826,185800,17416730395,4670,4670,4670,4670,0
20240826,185700,17416730395,4670,4670,4670,4670,0
20240826,185600,17416730395,4670,4670,4670,4670,0
20240826,185500,17416730395,4670,4670,4670,4670,0
20240826,185400,17416730395,4670,4670,4670,4670,0
20240826,185300,17416730395,4670,4670,4670,4670,0
20240826,185200,17416730395,4670,4670,4670,4670,0
20240826,185100,17416730395,4670,4670,4670,4670,0
20240826,185000,17416730395,4670,4670,4670,4670,0
20240826,184900,17416730395,4670,4670,4670,4670,0
20240826,184800,17416730395,4670,4670,4670,4670,0
20240826,184700,17416730395,4670,4670,4670,4670,0
20240826,184600,17416730395,4670,4670,4670,4670,68145
20240826,184500,17416730395,4670,4670,4670,4670,0
20240826,184400,17416730395,4670,4670,4670,4670,0
20240826,184300,17416730395,4670,4670,4670,4670,0
20240826,184200,17416730395,4670,4670,4670,4670,0
20240826,184100,17416730395,4670,4670,4670,4670,0
20240826,184000,17416730395,4670,4670,4670,4670,0
20240826,183900,17416730395,4670,4670,4670,4670,0
20240826,183800,17416730395,4670,4670,4670,4670,0
20240826,183700,17416730395,4670,4670,4670,4670,0
20240826,183600,17416730395,4670,4670,4670,4670,0
20240826,183500,17416730395,4670,4670,4670,4670,0
20240826,183400,17416730395,4670,4670,4670,4670,0
20240826,183300,17416730395,4670,4670,4670,4670,0
20240826,183200,17416730395,4670,4670,4670,4670,0
20240826,183100,17416730395,4670,4670,4670,4670,0
20240826,183000,17416730395,4670,4670,4670,4670,0
20240826,182900,17416730395,4670,4670,4670,4670,0
20240826,182800,17416730395,4670,4670,4670,4670,0
20240826,182700,17416730395,4670,4670,4670,4670,0
20240826,182600,17416730395,4670,4670,4670,4670,0
20240826,182500,17416730395,4670,4670,4670,4670,0
20240826,182400,17416730395,4670,4670,4670,4670,0
20240826,182300,17416730395,4670,4670,4670,4670,0
20240826,182200,17416730395,4670,4670,4670,4670,0
20240826,182100,17416730395,4670,4670,4670,4670,0
20240826,182000,17416730395,4670,4670,4670,4670,0
20240826,181900,17416730395,4670,4670,4670,4670,0
20240826,181800,17416730395,4670,4670,4670,4670,0
20240826,181700,17416730395,4670,4670,4670,4670,0
20240826,181600,17416730395,4670,4670,4670,4670,68145
20240826,181500,17416730395,4670,4670,4670,4670,0
20240826,181400,17416730395,4670,4670,4670,4670,0
20240826,181300,17416730395,4670,4670,4670,4670,0
20240826,181200,17416730395,4670,4670,4670,4670,0
20240826,181100,17416730395,4670,4670,4670,4670,0
20240826,181000,17416730395,4670,4670,4670,4670,0
20240826,180900,17416730395,4670,4670,4670,4670,0
20240826,180800,17416730395,4670,4670,4670,4670,0
20240826,180700,17416730395,4670,4670,4670,4670,0
20240826,180600,17416730395,4670,4670,4670,4670,0
20240826,180500,17416730395,4670,4670,4670,4670,0
20240826,180400,17416730395,4670,4670,4670,4670,0
20240826,180300,17416730395,4670,4670,4670,4670,0
20240826,180200,17416730395,4670,4670,4670,4670,0
20240826,180100,17416730395,4670,4670,4670,4670,0
20240826,180000,17416730395,4670,4670,4670,4670,0
20240826,175900,17416730395,4670,4670,4670,4670,0
20240826,175800,17416730395,4670,4670,4670,4670,0
20240826,175700,17416730395,4670,4670,4670,4670,0
20240826,175600,17416730395,4670,4670,4670,4670,0
20240826,175500,17416730395,4670,4670,4670,4670,0
20240826,175400,17416730395,4670,4670,4670,4670,0
20240826,175300,17416730395,4670,4670,4670,4670,0
20240826,175200,17416730395,4670,4670,4670,4670,0
20240826,175100,17416730395,4670,4670,4670,4670,0
20240826,175000,17416730395,4670,4670,4670,4670,0
20240826,174900,17416730395,4670,4670,4670,4670,0
20240826,174800,17416730395,4670,4670,4670,4670,0
20240826,174700,17416730395,4670,4670,4670,4670,0
20240826,174600,17416730395,4670,4670,4670,4670,68145
20240826,174500,17416730395,4670,4670,4670,4670,0
20240826,174400,17416730395,4670,4670,4670,4670,0
20240826,174300,17416730395,4670,4670,4670,4670,0
20240826,174200,17416730395,4670,4670,4670,4670,0
20240826,174100,17416730395,4670,4670,4670,4670,0
20240826,174000,17416730395,4670,4670,4670,4670,0
20240826,173900,17416730395,4670,4670,4670,4670,0
20240826,173800,17416730395,4670,4670,4670,4670,0
20240826,173700,17416730395,4670,4670,4670,4670,0
20240826,173600,17416730395,4670,4670,4670,4670,0
20240826,173500,17416730395,4670,4670,4670,4670,0
20240826,173400,17416730395,4670,4670,4670,4670,0
20240826,173300,17416730395,4670,4670,4670,4670,0
20240826,173200,17416730395,4670,4670,4670,4670,0
20240826,173100,17416730395,4670,4670,4670,4670,0
20240826,173000,17416730395,4670,4670,4670,4670,0
20240826,172900,17416730395,4670,4670,4670,4670,0
20240826,172800,17416730395,4670,4670,4670,4670,0
20240826,172700,17416730395,4670,4670,4670,4670,0
20240826,172600,17416730395,4670,4670,4670,4670,0
20240826,172500,17416730395,4670,4670,4670,4670,0
20240826,172400,17416730395,4670,4670,4670,4670,0
20240826,172300,17416730395,4670,4670,4670,4670,0
20240826,172200,17416730395,4670,4670,4670,4670,0
20240826,172100,17416730395,4670,4670,4670,4670,0
20240826,172000,17416730395,4670,4670,4670,4670,0
20240826,171900,17416730395,4670,4670,4670,4670,0
20240826,171800,17416730395,4670,4670,4670,4670,0
20240826,171700,17416730395,4670,4670,4670,4670,0
20240826,171600,17416730395,4670,4670,4670,4670,68145
20240826,171500,17416730395,4670,4670,4670,4670,0
20240826,171400,17416730395,4670,4670,4670,4670,0
20240826,171300,17416730395,4670,4670,4670,4670,0
20240826,171200,17416730395,4670,4670,4670,4670,0
20240826,171100,17416730395,4670,4670,4670,4670,0
20240826,171000,17416730395,4670,4670,4670,4670,0
20240826,170900,17416730395,4670,4670,4670,4670,0
20240826,170800,17416730395,4670,4670,4670,4670,0
20240826,170700,17416730395,4670,4670,4670,4670,0
20240826,170600,17416730395,4670,4670,4670,4670,0
20240826,170500,17416730395,4670,4670,4670,4670,0
20240826,170400,17416730395,4670,4670,4670,4670,0
20240826,170300,17416730395,4670,4670,4670,4670,0
20240826,170200,17416730395,4670,4670,4670,4670,0
20240826,170100,17416730395,4670,4670,4670,4670,0
20240826,170000,17416730395,4670,4670,4670,4670,0
20240826,165900,17416730395,4670,4670,4670,4670,0
20240826,165800,17416730395,4670,4670,4670,4670,0
20240826,165700,17416730395,4670,4670,4670,4670,0
20240826,165600,17416730395,4670,4670,4670,4670,0
20240826,165500,17416730395,4670,4670,4670,4670,0
20240826,165400,17416730395,4670,4670,4670,4670,0
20240826,165300,17416730395,4670,4670,4670,4670,0
20240826,165200,17416730395,4670,4670,4670,4670,0
20240826,165100,17416730395,4670,4670,4670,4670,0
20240826,165000,17416730395,4670,4670,4670,4670,0
20240826,164900,17416730395,4670,4670,4670,4670,0
20240826,164800,17416730395,4670,4670,4670,4670,0
20240826,164700,17416730395,4670,4670,4670,4670,0
20240826,164600,17416730395,4670,4670,4670,4670,68145
20240826,164500,17416730395,4670,4670,4670,4670,0
20240826,164400,17416730395,4670,4670,4670,4670,0
20240826,164300,17416730395,4670,4670,4670,4670,0
20240826,164200,17416730395,4670,4670,4670,4670,0
20240826,164100,17416730395,4670,4670,4670,4670,0
20240826,164000,17416730395,4670,4670,4670,4670,0
20240826,163900,17416730395,4670,4670,4670,4670,0
20240826,163800,17416730395,4670,4670,4670,4670,0
20240826,163700,17416730395,4670,4670,4670,4670,0
20240826,163600,17416730395,4670,4670,4670,4670,0
20240826,163500,17416730395,4670,4670,4670,4670,0
20240826,163400,17416730395,4670,4670,4670,4670,0
20240826,163300,17416730395,4670,4670,4670,4670,0
20240826,163200,17416730395,4670,4670,4670,4670,0
20240826,163100,17416730395,4670,4670,4670,4670,0
20240826,163000,17416730395,4670,4670,4670,4670,0
20240826,162900,17416730395,4670,4670,4670,4670,0
20240826,162800,17416730395,4670,4670,4670,4670,0
20240826,162700,17416730395,4670,4670,4670,4670,0
20240826,162600,17416730395,4670,4670,4670,4670,0
20240826,162500,17416730395,4670,4670,4670,4670,0
20240826,162400,17416730395,4670,4670,4670,4670,0
20240826,162300,17416730395,4670,4670,4670,4670,0
20240826,162200,17416730395,4670,4670,4670,4670,0
20240826,162100,17416730395,4670,4670,4670,4670,0
20240826,162000,17416730395,4670,4670,4670,4670,0
20240826,161900,17416730395,4670,4670,4670,4670,0
20240826,161800,17416730395,4670,4670,4670,4670,0
20240826,161700,17416730395,4670,4670,4670,4670,0
20240826,161600,17416730395,4670,4670,4670,4670,68145
20240826,161500,17416730395,4670,4670,4670,4670,0
20240826,161400,17416730395,4670,4670,4670,4670,0
20240826,161300,17416730395,4670,4670,4670,4670,0
20240826,161200,17416730395,4670,4670,4670,4670,0
20240826,161100,17416730395,4670,4670,4670,4670,0
20240826,161000,17416730395,4670,4670,4670,4670,0
20240826,160900,17416730395,4670,4670,4670,4670,0
20240826,160800,17416730395,4670,4670,4670,4670,0
20240826,160700,17416730395,4670,4670,4670,4670,0
20240826,160600,17416730395,4670,4670,4670,4670,0
20240826,160500,17416730395,4670,4670,4670,4670,0
20240826,160400,17416730395,4670,4670,4670,4670,0
20240826,160300,17416730395,4670,4670,4670,4670,0
20240826,160200,17416730395,4670,4670,4670,4670,0
20240826,160100,17416730395,4670,4670,4670,4670,0
20240826,160000,17416730395,4670,4670,4670,4670,0
20240826,155900,17416730395,4670,4670,4670,4670,0
20240826,155800,17416730395,4670,4670,4670,4670,0
20240826,155700,17416730395,4670,4670,4670,4670,0
20240826,155600,17416730395,4670,4670,4670,4670,0
20240826,155500,17416730395,4670,4670,4670,4670,0
20240826,155400,17416730395,4670,4670,4670,4670,0
20240826,155300,17416730395,4670,4670,4670,4670,0
20240826,155200,17416730395,4670,4670,4670,4670,0
20240826,155100,17416730395,4670,4670,4670,4670,0
20240826,155000,17416730395,4670,4670,4670,4670,0
20240826,154900,17416730395,4670,4670,4670,4670,0
20240826,154800,17416730395,4670,4670,4670,4670,0
20240826,154700,17416730395,4670,4670,4670,4670,0
20240826,154600,17416730395,4670,4670,4670,4670,68145
20240826,154500,17416730395,4670,4670,4670,4670,0
20240826,154400,17416730395,4670,4670,4670,4670,0
20240826,154300,17416730395,4670,4670,4670,4670,0
20240826,154200,17416730395,4670,4670,4670,4670,0
20240826,154100,17416730395,4670,4670,4670,4670,0
20240826,154000,17416730395,4670,4670,4670,4670,0
20240826,153900,17416730395,4670,4670,4670,4670,0
20240826,153800,17416730395,4670,4670,4670,4670,0
20240826,153700,17416730395,4670,4670,4670,4670,0
20240826,153600,17416730395,4670,4670,4670,4670,0
20240826,153500,17416730395,4670,4670,4670,4670,0
20240826,153400,17416730395,4670,4670,4670,4670,0
20240826,153300,17416730395,4670,4670,4670,4670,0
20240826,153200,17416730395,4670,4670,4670,4670,0
20240826,153100,17416730395,4670,4670,4670,4670,0
20240826,153000,17416730395,4670,4670,4670,4670,68145
20240826,152900,17098493245,4615,4615,4615,4615,0
20240826,152800,17098493245,4615,4615,4615,4615,0
20240826,152700,17098493245,4615,4615,4615,4615,0
20240826,152600,17098493245,4615,4615,4615,4615,0
20240826,152500,17098493245,4615,4615,4615,4615,0
20240826,152400,17098493245,4615,4615,4615,4615,0
20240826,152300,17098493245,4615,4615,4615,4615,0
20240826,152200,17098493245,4615,4615,4615,4615,0
20240826,152100,17098493245,4615,4615,4615,4615,0
20240826,152000,17098493245,4615,4615,4615,4615,0
20240826,151900,17098493245,4615,4625,4665,4605,70853
20240826,151800,16771684710,4625,4650,4655,4625,22263
20240826,151700,16668434135,4655,4670,4670,4650,19441
20240826,151600,16577963470,4665,4670,4680,4665,17986
20240826,151500,16493933620,4670,4660,4675,4655,18307
20240826,151400,16408529350,4660,4655,4660,4655,7840
20240826,151300,16372006485,4660,4655,4660,4650,12909
20240826,151200,16311948145,4655,4655,4655,4650,4134
20240826,151100,16292706155,4655,4660,4660,4650,4950
20240826,151000,16269664050,4660,4665,4665,4655,8305
20240826,150900,16230994815,4665,4660,4665,4655,7302
20240826,150800,16196974390,4660,4655,4660,4650,6820
20240826,150700,16165223895,4655,4650,4660,4645,8463
20240826,150600,16125850550,4650,4655,4660,4650,5600
20240826,150500,16099777385,4660,4655,4660,4640,7182
20240826,150400,16066330930,4635,4635,4660,4630,20184
20240826,150300,15972554830,4635,4625,4640,4620,15750
20240826,150200,15899620445,4630,4625,4630,4620,10539
20240826,150100,15850873925,4625,4630,4630,4625,5649
20240826,150000,15824743375,4630,4630,4630,4625,5131
20240826,145900,15800987340,4630,4635,4635,4625,1931
20240826,145800,15792048620,4635,4630,4635,4630,2473
20240826,145700,15780590250,4635,4635,4635,4625,5510
20240826,145600,15755071835,4635,4625,4635,4625,2583
20240826,145500,15743113230,4625,4625,4630,4625,758
20240826,145400,15739607310,4625,4620,4625,4620,3050
20240826,145300,15725501550,4625,4625,4625,4620,616
20240826,145200,15722653495,4615,4615,4620,4615,1777
20240826,145100,15714447610,4615,4625,4625,4615,11059
20240826,145000,15663372155,4620,4625,4625,4620,2439
20240826,144900,15652102050,4625,4625,4630,4620,1862
20240826,144800,15643493855,4625,4630,4630,4625,4432
20240826,144700,15622992340,4630,4630,4635,4625,1224
20240826,144600,15617325685,4630,4635,4635,4625,3157
20240826,144500,15602709555,4630,4630,4635,4630,2883
20240826,144400,15589361230,4630,4635,4635,4620,15596
20240826,144300,15517151615,4640,4645,4650,4640,5980
20240826,144200,15489392510,4645,4635,4645,4635,2621
20240826,144100,15477231605,4635,4630,4635,4625,3569
20240826,144000,15460704045,4630,4640,4640,4630,2923
20240826,143900,15447161130,4635,4640,4640,4635,1823
20240826,143800,15438704990,4645,4650,4655,4640,3530
20240826,143700,15422301545,4655,4660,4665,4655,13387
20240826,143600,15359894715,4655,4635,4655,4635,14731
20240826,143500,15291512650,4635,4630,4635,4630,2520
20240826,143400,15279834820,4630,4630,4635,4625,2395
20240826,143300,15268743880,4630,4625,4635,4620,2962
20240826,143200,15255034860,4625,4625,4625,4620,1883
20240826,143100,15246326010,4625,4610,4625,4610,5068
20240826,143000,15222914315,4610,4615,4615,4610,4437
20240826,142900,15202455595,4615,4615,4620,4610,690
20240826,142800,15199271320,4620,4615,4620,4610,1805
20240826,142700,15190942340,4615,4620,4620,4615,825
20240826,142600,15187134525,4615,4620,4620,4615,112
20240826,142500,15186617630,4620,4610,4620,4610,10690
20240826,142400,15137336720,4610,4625,4625,4610,7047
20240826,142300,15104825850,4620,4615,4625,4615,1106
20240826,142200,15099718665,4625,4635,4635,4610,7062
20240826,142100,15067108755,4630,4625,4635,4625,1203
20240826,142000,15061543165,4635,4630,4635,4620,6436
20240826,141900,15031754615,4630,4625,4630,4620,2085
20240826,141800,15022111490,4625,4615,4625,4615,1791
20240826,141700,15013838645,4625,4610,4625,4610,13429
20240826,141600,14951920555,4615,4620,4620,4615,1766
20240826,141500,14943766305,4620,4615,4620,4610,731
20240826,141400,14940392685,4610,4620,4620,4610,3360
20240826,141300,14924900360,4620,4625,4625,4615,1014
20240826,141200,14920220285,4610,4615,4620,4610,13544
20240826,141100,14857708460,4615,4625,4630,4615,3133
20240826,141000,14843233380,4630,4630,4630,4630,403
20240826,140900,14841367490,4625,4615,4625,4615,4008
20240826,140800,14822859380,4620,4620,4625,4615,1148
20240826,140700,14817555605,4620,4625,4630,4615,13396
20240826,140600,14755653445,4625,4635,4640,4625,1876
20240826,140500,14746975415,4625,4630,4640,4625,3908
20240826,140400,14728892470,4625,4630,4630,4625,1159
20240826,140300,14723531955,4625,4625,4625,4625,2161
20240826,140200,14713537330,4625,4635,4635,4625,2332
20240826,140100,14702749170,4630,4625,4630,4625,3341
20240826,140000,14687293110,4625,4635,4640,4625,3157
20240826,135900,14672674915,4640,4645,4645,4640,153
20240826,135800,14671964990,4645,4645,4645,4645,49
20240826,135700,14671737385,4635,4640,4640,4630,2379
20240826,135600,14660721700,4630,4630,4635,4630,992
20240826,135500,14656127560,4630,4640,4640,4630,3379
20240826,135400,14640481830,4640,4630,4640,4630,564
20240826,135300,14637869680,4640,4635,4640,4630,979
20240826,135200,14633332615,4640,4625,4640,4625,6723
20240826,135100,14602195230,4625,4630,4630,4625,4979
20240826,135000,14579161940,4635,4630,4635,4630,464
20240826,134900,14577013035,4630,4640,4640,4630,3569
20240826,134800,14560475275,4640,4640,4640,4630,10209
20240826,134700,14513200020,4635,4645,4650,4635,6593
20240826,134600,14482623825,4650,4645,4650,4640,2125
20240826,134500,14472753840,4640,4640,4645,4640,1670
20240826,134400,14465004995,4640,4650,4655,4640,2715
20240826,134300,14452389505,4650,4650,4655,4650,2458
20240826,134200,14440959780,4650,4655,4665,4650,1871
20240826,134100,14432250880,4655,4660,4660,4655,4626
20240826,134000,14410707850,4665,4665,4665,4665,1497
20240826,133900,14403724345,4665,4665,4665,4665,855
20240826,133800,14399735770,4665,4670,4675,4665,3296
20240826,133700,14384354130,4670,4675,4675,4665,5251
20240826,133600,14359824265,4670,4675,4675,4670,308
20240826,133500,14358385890,4675,4675,4675,4670,3433
20240826,133400,14342338790,4675,4670,4680,4670,2797
20240826,133300,14329267940,4665,4660,4665,4660,1980
20240826,133200,14320033185,4665,4665,4665,4655,329
20240826,133100,14318501160,4655,4670,4670,4655,1250
20240826,133000,14312674435,4670,4660,4670,4660,1905
20240826,132900,14303796105,4670,4650,4670,4650,1951
20240826,132800,14294707920,4650,4655,4655,4650,1308
20240826,132700,14288625670,4655,4645,4655,4645,668
20240826,132600,14285518895,4645,4650,4650,4645,805
20240826,132500,14281776165,4650,4655,4655,4645,3207
20240826,132400,14266874085,4660,4660,4660,4660,27
20240826,132300,14266748265,4645,4660,4670,4645,2687
20240826,132200,14254242095,4670,4650,4670,4640,4064
20240826,132100,14235293970,4635,4675,4675,4635,16779
20240826,132000,14157234760,4675,4680,4680,4670,4680
20240826,131900,14135365215,4680,4670,4680,4670,1296
20240826,131800,14129309705,4680,4665,4680,4665,3232
20240826,131700,14114222685,4670,4670,4670,4670,193
20240826,131600,14113321375,4670,4670,4675,4670,866
20240826,131500,14109277090,4670,4675,4680,4670,4917
20240826,131400,14086306165,4675,4665,4675,4665,2267
20240826,131300,14075717990,4665,4660,4665,4655,4304
20240826,131200,14055650700,4660,4655,4660,4655,1047
20240826,131100,14050774245,4655,4660,4660,4650,2530
20240826,131000,14038996180,4660,4660,4665,4660,1799
20240826,130900,14030612335,4660,4670,4670,4660,2095
20240826,130800,14020838410,4670,4665,4675,4665,2421
20240826,130700,14009544420,4665,4670,4670,4665,1756
20240826,130600,14001352625,4670,4660,4670,4660,4620
20240826,130500,13979801170,4655,4645,4655,4640,2358
20240826,130400,13968848090,4645,4655,4655,4640,7744
20240826,130300,13932889990,4660,4665,4665,4650,3127
20240826,130200,13918335215,4660,4660,4665,4660,1139
20240826,130100,13913025725,4665,4670,4670,4665,971
20240826,130000,13908494720,4670,4675,4675,4665,5540
20240826,125900,13882623760,4675,4665,4680,4665,5095
20240826,125800,13858828475,4665,4665,4670,4665,4499
20240826,125700,13837837635,4670,4665,4670,4665,4040
20240826,125600,13818988355,4660,4660,4665,4655,3414
20240826,125500,13803080370,4665,4670,4680,4655,4746
20240826,125400,13780943810,4680,4680,4685,4670,20548
20240826,125300,13684833355,4685,4695,4705,4680,22839
20240826,125200,13577514755,4695,4670,4700,4670,25037
20240826,125100,13460178855,4670,4655,4670,4645,14867
20240826,125000,13390865415,4655,4650,4660,4645,5245
20240826,124900,13366462275,4650,4650,4655,4650,2910
20240826,124800,13352930765,4650,4640,4655,4640,7040
20240826,124700,13320210380,4645,4625,4645,4625,934
20240826,124600,13315878830,4630,4630,4630,4625,2452
20240826,124500,13304526195,4635,4625,4635,4625,3735
20240826,124400,13287237500,4625,4630,4630,4625,887
20240826,124300,13283132560,4635,4630,4635,4630,949
20240826,124200,13278738640,4630,4630,4630,4625,552
20240826,124100,13276184385,4625,4610,4630,4600,5567
20240826,124000,13250499285,4600,4605,4610,4600,9544
20240826,123900,13206553115,4605,4610,4610,4600,10385
20240826,123800,13158721290,4615,4605,4615,4605,1946
20240826,123700,13149749000,4605,4605,4615,4605,1337
20240826,123600,13143592095,4605,4615,4615,4605,4660
20240826,123500,13122100640,4615,4615,4620,4610,5570
20240826,123400,13096395785,4615,4605,4620,4605,4619
20240826,123300,13075088530,4605,4610,4610,4605,5341
20240826,123200,13050483480,4615,4620,4620,4610,2001
20240826,123100,13041256110,4615,4620,4625,4615,1746
20240826,123000,13033195910,4615,4625,4625,4615,1123
20240826,122900,13028011715,4615,4620,4625,4610,2410
20240826,122800,13016878495,4620,4610,4635,4600,22732
20240826,122700,12912123140,4605,4635,4635,4605,65983
20240826,122600,12607886770,4635,4635,4635,4635,2433
20240826,122500,12596609815,4635,4640,4640,4635,962
20240826,122400,12592149145,4640,4650,4650,4640,3546
20240826,122300,12575692675,4645,4645,4645,4645,567
20240826,122200,12573058960,4645,4650,4650,4645,2699
20240826,122100,12560521500,4645,4645,4645,4645,2237
20240826,122000,12550130635,4655,4660,4665,4650,7336
20240826,121900,12515988935,4660,4660,4665,4660,4030
20240826,121800,12497198710,4660,4660,4665,4660,476
20240826,121700,12494979795,4660,4650,4660,4645,2705
20240826,121600,12482383200,4655,4645,4655,4645,3465
20240826,121500,12466280470,4645,4655,4655,4645,2387
20240826,121400,12455181055,4655,4645,4655,4640,5913
20240826,121300,12427700720,4645,4640,4645,4640,798
20240826,121200,12423997350,4640,4640,4640,4640,4435
20240826,121100,12403418950,4640,4640,4640,4635,285
20240826,121000,12402096950,4635,4635,4635,4635,1
20240826,120900,12402092315,4640,4640,4640,4640,109
20240826,120800,12401586555,4635,4640,4640,4635,605
20240826,120700,12398779385,4635,4645,4645,4635,1719
20240826,120600,12390811680,4635,4635,4635,4635,464
20240826,120500,12388661040,4640,4640,4645,4640,374
20240826,120400,12386925655,4645,4645,4645,4640,3333
20240826,120300,12371457450,4645,4645,4645,4640,2502
20240826,120200,12359835735,4645,4645,4645,4640,206
20240826,120100,12358879605,4645,4645,4645,4640,155
20240826,120000,12358159955,4645,4630,4645,4630,1097
20240826,115900,12353068460,4640,4640,4640,4630,729
20240826,115800,12349691140,4640,4635,4640,4635,66
20240826,115700,12349385180,4640,4630,4640,4625,4450
20240826,115600,12328783765,4625,4630,4630,4625,161
20240826,115500,12328038800,4625,4630,4630,4620,4000
20240826,115400,12309545665,4630,4630,4640,4630,659
20240826,115300,12306494195,4630,4640,4640,4630,375
20240826,115200,12304755565,4640,4640,4640,4640,42
20240826,115100,12304560685,4635,4640,4640,4635,544
20240826,115000,12302037645,4640,4635,4640,4630,6688
20240826,114900,12271071905,4635,4635,4635,4635,163
20240826,114800,12270316400,4640,4640,4640,4630,7465
20240826,114700,12235751885,4640,4635,4640,4635,539
20240826,114600,12233253140,4635,4625,4635,4615,2060
20240826,114500,12223720185,4625,4615,4625,4615,1375
20240826,114400,12217366975,4615,4625,4625,4615,1888
20240826,114300,12208644785,4625,4625,4625,4615,5387
20240826,114200,12183763525,4625,4620,4630,4615,5086
20240826,114100,12160257145,4620,4620,4620,4615,1511
20240826,114000,12153281130,4620,4620,4620,4620,3154
20240826,113900,12138709650,4620,4625,4630,4620,4886
20240826,113800,12116125080,4625,4630,4640,4620,4313
20240826,113700,12096172520,4640,4620,4640,4620,564
20240826,113600,12093563400,4620,4630,4640,4620,3805
20240826,113500,12075958870,4640,4630,4640,4630,526
20240826,113400,12073519870,4640,4635,4640,4630,2947
20240826,113300,12059857930,4630,4625,4630,4620,1272
20240826,113200,12053973660,4625,4630,4630,4620,11048
20240826,113100,12002915690,4630,4630,4630,4625,7215
20240826,113000,11969527995,4635,4635,4640,4635,279
20240826,112900,11968234805,4635,4640,4645,4630,5476
20240826,112800,11942869550,4640,4640,4645,4640,1516
20240826,112700,11935835285,4640,4640,4640,4635,1944
20240826,112600,11926822945,4635,4630,4645,4630,641
20240826,112500,11923851595,4635,4645,4645,4630,8333
20240826,112400,11885192005,4650,4645,4650,4645,992
20240826,112300,11880584015,4645,4645,4645,4645,1445
20240826,112200,11873871990,4650,4645,4650,4645,613
20240826,112100,11871023775,4645,4650,4650,4645,1614
20240826,112000,11863523545,4645,4645,4650,4645,835
20240826,111900,11859644955,4645,4650,4650,4645,143
20240826,111800,11858980010,4650,4645,4650,4645,1331
20240826,111700,11852794630,4645,4645,4650,4645,2730
20240826,111600,11840112570,4650,4645,4655,4645,1273
20240826,111500,11834196760,4645,4650,4655,4645,2398
20240826,111400,11823046560,4650,4655,4655,4645,1686
20240826,111300,11815207630,4655,4670,4670,4650,12694
20240826,111200,11756108080,4670,4670,4675,4670,791
20240826,111100,11752414055,4665,4665,4670,4660,2557
20240826,111000,11740487400,4665,4660,4665,4660,162
20240826,110900,11739731755,4665,4665,4670,4665,709
20240826,110800,11736424155,4670,4665,4670,4660,1989
20240826,110700,11727149045,4665,4675,4675,4665,2495
20240826,110600,11715501450,4675,4680,4680,4670,2816
20240826,110500,11702336555,4680,4675,4680,4675,1081
20240826,110400,11697282490,4675,4675,4675,4675,157
20240826,110300,11696548515,4670,4670,4680,4665,1557
20240826,110200,11689277370,4665,4670,4670,4660,7502
20240826,110100,11654289975,4670,4680,4680,4670,1910
20240826,110000,11645361820,4675,4680,4680,4675,1585
20240826,105900,11637949760,4685,4680,4685,4680,996
20240826,105800,11633287350,4680,4685,4685,4675,693
20240826,105700,11630044110,4680,4680,4685,4675,1203
20240826,105600,11624413710,4680,4675,4685,4670,3370
20240826,105500,11608629165,4680,4670,4680,4665,6615
20240826,105400,11577723825,4670,4675,4680,4665,2534
20240826,105300,11565884695,4675,4685,4685,4675,3882
20240826,105200,11547721510,4685,4685,4690,4680,2961
20240826,105100,11533852735,4690,4695,4705,4675,11580
20240826,105000,11479529390,4700,4690,4705,4690,14362
20240826,104900,11412052660,4695,4670,4700,4670,25161
20240826,104800,11294115285,4670,4665,4670,4660,2821
20240826,104700,11280955020,4665,4640,4675,4640,14023
20240826,104600,11215504305,4640,4650,4660,4635,2152
20240826,104500,11205497280,4655,4630,4655,4625,11676
20240826,104400,11151303710,4630,4630,4630,4625,1179
20240826,104300,11145847090,4630,4615,4630,4615,17512
20240826,104200,11065022155,4615,4635,4635,4615,14227
20240826,104100,10999249280,4635,4635,4640,4635,2343
20240826,104000,10988386720,4640,4645,4645,4640,4693
20240826,103900,10966606625,4650,4665,4665,4645,4752
20240826,103800,10944506615,4665,4650,4665,4650,2633
20240826,103700,10932234755,4650,4665,4665,4650,1438
20240826,103600,10925538540,4665,4655,4670,4650,906
20240826,103500,10921316105,4655,4645,4655,4645,1475
20240826,103400,10914461695,4645,4645,4650,4640,749
20240826,103300,10910982475,4645,4645,4645,4640,719
20240826,103200,10907644710,4650,4645,4650,4645,340
20240826,103100,10906063745,4645,4635,4645,4625,1392
20240826,103000,10899615875,4635,4620,4635,4620,4881
20240826,102900,10877046430,4620,4620,4625,4620,5429
20240826,102800,10851964285,4620,4630,4630,4620,6740
20240826,102700,10820810070,4630,4640,4640,4625,33996
20240826,102600,10663351570,4640,4650,4650,4640,10846
20240826,102500,10613024745,4645,4640,4650,4640,1355
20240826,102400,10606732425,4640,4645,4650,4640,2503
20240826,102300,10595110185,4645,4630,4650,4630,15673
20240826,102200,10522375490,4630,4630,4635,4625,8461
20240826,102100,10483219000,4630,4630,4635,4625,4993
20240826,102000,10460102315,4635,4640,4640,4630,14725
20240826,101900,10391878160,4640,4640,4640,4635,3109
20240826,101800,10377462090,4640,4640,4640,4640,7603
20240826,101700,10342184170,4645,4645,4645,4640,13641
20240826,101600,10278887485,4645,4635,4645,4635,15841
20240826,101500,10205385765,4645,4645,4650,4640,6213
20240826,101400,10176535105,4650,4645,4655,4645,2688
20240826,101300,10164042790,4645,4650,4650,4640,7670
20240826,101200,10128411070,4650,4655,4655,4650,3905
20240826,101100,10110243295,4650,4665,4670,4650,13694
20240826,101000,10046415555,4665,4685,4695,4655,16820
20240826,100900,9967752720,4685,4680,4685,4680,4634
20240826,100800,9946043960,4680,4680,4690,4680,5641
20240826,100700,9919616240,4680,4680,4685,4675,4264
20240826,100600,9899650950,4680,4670,4685,4670,4850
20240826,100500,9876946755,4670,4670,4675,4665,2860
20240826,100400,9863595170,4670,4650,4675,4650,2639
20240826,100300,9851273840,4650,4660,4665,4650,23479
20240826,100200,9741946045,4665,4665,4670,4655,8613
20240826,100100,9701806300,4665,4670,4670,4665,2879
20240826,100000,9688374915,4670,4670,4675,4665,4374
20240826,095900,9667958345,4670,4670,4670,4660,3847
20240826,095800,9650003735,4670,4670,4685,4660,3848
20240826,095700,9631999160,4660,4660,4660,4645,9246
20240826,095600,9588928140,4655,4645,4655,4635,3884
20240826,095500,9570887940,4635,4645,4655,4635,7196
20240826,095400,9537469260,4650,4655,4655,4645,2724
20240826,095300,9524805310,4655,4665,4680,4655,10312
20240826,095200,9476676320,4670,4665,4670,4665,1372
20240826,095100,9470271095,4670,4655,4670,4655,3329
20240826,095000,9454739155,4660,4620,4660,4620,20358
20240826,094900,9360411020,4625,4625,4630,4625,8018
20240826,094800,9323313370,4625,4630,4640,4625,6652
20240826,094700,9292518155,4630,4635,4635,4630,3314
20240826,094600,9277173800,4640,4645,4645,4625,9568
20240826,094500,9232877435,4645,4645,4645,4630,4059
20240826,094400,9214069650,4645,4640,4645,4630,7542
20240826,094300,9179113640,4640,4650,4650,4635,12667
20240826,094200,9120324825,4650,4650,4655,4650,5093
20240826,094100,9096639645,4650,4655,4655,4645,5459
20240826,094000,9071243470,4650,4660,4660,4650,5155
20240826,093900,9047257870,4660,4650,4685,4650,12749
20240826,093800,8987826725,4645,4645,4650,4635,4582
20240826,093700,8966551515,4640,4640,4645,4630,9633
20240826,093600,8921877285,4635,4625,4645,4620,11940
20240826,093500,8866576170,4625,4630,4650,4615,18826
20240826,093400,8779388080,4635,4635,4645,4595,70539
20240826,093300,8453938535,4635,4640,4650,4635,20608
20240826,093200,8358268220,4640,4675,4685,4640,32925
20240826,093100,8204836115,4685,4680,4720,4665,15722
20240826,093000,8131345115,4680,4735,4735,4675,38699
20240826,092900,7949484135,4735,4715,4740,4710,21166
20240826,092800,7849344140,4710,4705,4745,4695,32320
20240826,092700,7696601740,4705,4680,4715,4680,9761
20240826,092600,7650680375,4680,4695,4700,4680,10128
20240826,092500,7603218210,4695,4680,4695,4675,12153
20240826,092400,7546318090,4680,4690,4700,4680,4518
20240826,092300,7525155870,4690,4705,4710,4690,5364
20240826,092200,7499952120,4700,4680,4715,4660,24813
20240826,092100,7383640125,4680,4680,4690,4675,6583
20240826,092000,7352835805,4680,4665,4700,4655,9297
20240826,091900,7309425690,4665,4660,4670,4655,7843
20240826,091800,7272865315,4660,4700,4700,4660,12319
20240826,091700,7215203210,4700,4695,4710,4690,7468
20240826,091600,7180065640,4690,4705,4720,4675,17912
20240826,091500,7095872400,4700,4690,4700,4670,11084
20240826,091400,7043975990,4690,4660,4690,4650,8278
20240826,091300,7005352460,4660,4645,4675,4630,32418
20240826,091200,6854825415,4645,4700,4705,4645,44806
20240826,091100,6645689895,4705,4685,4725,4675,22672
20240826,091000,6539110720,4680,4690,4700,4675,16273
20240826,090900,6462834755,4690,4715,4715,4690,25081
20240826,090800,6344850390,4715,4670,4715,4660,36356
20240826,090700,6174770400,4670,4690,4720,4670,31821
20240826,090600,6025714895,4690,4720,4750,4675,53852
20240826,090500,5772067015,4705,4745,4755,4700,61559
20240826,090400,5480997265,4750,4690,4760,4680,86857
20240826,090300,5070060925,4680,4710,4725,4650,100140
20240826,090200,4600775825,4710,4665,4710,4645,116021
20240826,090100,4057460105,4665,4640,4670,4620,110910
20240826,090000,3543243650,4640,4615,4675,4570,575363