stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,213300,30328647955,4720,4720,4720,4720,55969
20240814,213200,30328647955,4720,4720,4720,4720,0
20240814,213100,30328647955,4720,4720,4720,4720,0
20240814,213000,30328647955,4720,4720,4720,4720,0
20240814,212900,30328647955,4720,4720,4720,4720,0
20240814,212800,30328647955,4720,4720,4720,4720,0
20240814,212700,30328647955,4720,4720,4720,4720,0
20240814,212600,30328647955,4720,4720,4720,4720,0
20240814,212500,30328647955,4720,4720,4720,4720,0
20240814,212400,30328647955,4720,4720,4720,4720,0
20240814,212300,30328647955,4720,4720,4720,4720,0
20240814,212200,30328647955,4720,4720,4720,4720,0
20240814,212100,30328647955,4720,4720,4720,4720,0
20240814,212000,30328647955,4720,4720,4720,4720,0
20240814,211900,30328647955,4720,4720,4720,4720,0
20240814,211800,30328647955,4720,4720,4720,4720,0
20240814,211700,30328647955,4720,4720,4720,4720,0
20240814,211600,30328647955,4720,4720,4720,4720,0
20240814,211500,30328647955,4720,4720,4720,4720,0
20240814,211400,30328647955,4720,4720,4720,4720,0
20240814,211300,30328647955,4720,4720,4720,4720,0
20240814,211200,30328647955,4720,4720,4720,4720,0
20240814,211100,30328647955,4720,4720,4720,4720,0
20240814,211000,30328647955,4720,4720,4720,4720,0
20240814,210900,30328647955,4720,4720,4720,4720,0
20240814,210800,30328647955,4720,4720,4720,4720,0
20240814,210700,30328647955,4720,4720,4720,4720,0
20240814,210600,30328647955,4720,4720,4720,4720,0
20240814,210500,30328647955,4720,4720,4720,4720,0
20240814,210400,30328647955,4720,4720,4720,4720,0
20240814,210300,30328647955,4720,4720,4720,4720,55969
20240814,210200,30328647955,4720,4720,4720,4720,0
20240814,210100,30328647955,4720,4720,4720,4720,0
20240814,210000,30328647955,4720,4720,4720,4720,0
20240814,205900,30328647955,4720,4720,4720,4720,0
20240814,205800,30328647955,4720,4720,4720,4720,0
20240814,205700,30328647955,4720,4720,4720,4720,0
20240814,205600,30328647955,4720,4720,4720,4720,0
20240814,205500,30328647955,4720,4720,4720,4720,0
20240814,205400,30328647955,4720,4720,4720,4720,0
20240814,205300,30328647955,4720,4720,4720,4720,0
20240814,205200,30328647955,4720,4720,4720,4720,0
20240814,205100,30328647955,4720,4720,4720,4720,0
20240814,205000,30328647955,4720,4720,4720,4720,0
20240814,204900,30328647955,4720,4720,4720,4720,0
20240814,204800,30328647955,4720,4720,4720,4720,0
20240814,204700,30328647955,4720,4720,4720,4720,0
20240814,204600,30328647955,4720,4720,4720,4720,0
20240814,204500,30328647955,4720,4720,4720,4720,0
20240814,204400,30328647955,4720,4720,4720,4720,0
20240814,204300,30328647955,4720,4720,4720,4720,0
20240814,204200,30328647955,4720,4720,4720,4720,0
20240814,204100,30328647955,4720,4720,4720,4720,0
20240814,204000,30328647955,4720,4720,4720,4720,0
20240814,203900,30328647955,4720,4720,4720,4720,0
20240814,203800,30328647955,4720,4720,4720,4720,0
20240814,203700,30328647955,4720,4720,4720,4720,0
20240814,203600,30328647955,4720,4720,4720,4720,0
20240814,203500,30328647955,4720,4720,4720,4720,0
20240814,203400,30328647955,4720,4720,4720,4720,0
20240814,203300,30328647955,4720,4720,4720,4720,55969
20240814,203200,30328647955,4720,4720,4720,4720,0
20240814,203100,30328647955,4720,4720,4720,4720,0
20240814,203000,30328647955,4720,4720,4720,4720,0
20240814,202900,30328647955,4720,4720,4720,4720,0
20240814,202800,30328647955,4720,4720,4720,4720,0
20240814,202700,30328647955,4720,4720,4720,4720,0
20240814,202600,30328647955,4720,4720,4720,4720,0
20240814,202500,30328647955,4720,4720,4720,4720,0
20240814,202400,30328647955,4720,4720,4720,4720,0
20240814,202300,30328647955,4720,4720,4720,4720,0
20240814,202200,30328647955,4720,4720,4720,4720,0
20240814,202100,30328647955,4720,4720,4720,4720,0
20240814,202000,30328647955,4720,4720,4720,4720,0
20240814,201900,30328647955,4720,4720,4720,4720,0
20240814,201800,30328647955,4720,4720,4720,4720,0
20240814,201700,30328647955,4720,4720,4720,4720,0
20240814,201600,30328647955,4720,4720,4720,4720,0
20240814,201500,30328647955,4720,4720,4720,4720,0
20240814,201400,30328647955,4720,4720,4720,4720,0
20240814,201300,30328647955,4720,4720,4720,4720,0
20240814,201200,30328647955,4720,4720,4720,4720,0
20240814,201100,30328647955,4720,4720,4720,4720,0
20240814,201000,30328647955,4720,4720,4720,4720,0
20240814,200900,30328647955,4720,4720,4720,4720,0
20240814,200800,30328647955,4720,4720,4720,4720,0
20240814,200700,30328647955,4720,4720,4720,4720,0
20240814,200600,30328647955,4720,4720,4720,4720,0
20240814,200500,30328647955,4720,4720,4720,4720,0
20240814,200400,30328647955,4720,4720,4720,4720,0
20240814,200300,30328647955,4720,4720,4720,4720,55969
20240814,200200,30328647955,4720,4720,4720,4720,0
20240814,200100,30328647955,4720,4720,4720,4720,0
20240814,200000,30328647955,4720,4720,4720,4720,0
20240814,195900,30328647955,4720,4720,4720,4720,0
20240814,195800,30328647955,4720,4720,4720,4720,0
20240814,195700,30328647955,4720,4720,4720,4720,0
20240814,195600,30328647955,4720,4720,4720,4720,0
20240814,195500,30328647955,4720,4720,4720,4720,0
20240814,195400,30328647955,4720,4720,4720,4720,0
20240814,195300,30328647955,4720,4720,4720,4720,0
20240814,195200,30328647955,4720,4720,4720,4720,0
20240814,195100,30328647955,4720,4720,4720,4720,0
20240814,195000,30328647955,4720,4720,4720,4720,0
20240814,194900,30328647955,4720,4720,4720,4720,0
20240814,194800,30328647955,4720,4720,4720,4720,0
20240814,194700,30328647955,4720,4720,4720,4720,0
20240814,194600,30328647955,4720,4720,4720,4720,0
20240814,194500,30328647955,4720,4720,4720,4720,0
20240814,194400,30328647955,4720,4720,4720,4720,0
20240814,194300,30328647955,4720,4720,4720,4720,0
20240814,194200,30328647955,4720,4720,4720,4720,0
20240814,194100,30328647955,4720,4720,4720,4720,0
20240814,194000,30328647955,4720,4720,4720,4720,0
20240814,193900,30328647955,4720,4720,4720,4720,0
20240814,193800,30328647955,4720,4720,4720,4720,0
20240814,193700,30328647955,4720,4720,4720,4720,0
20240814,193600,30328647955,4720,4720,4720,4720,0
20240814,193500,30328647955,4720,4720,4720,4720,0
20240814,193400,30328647955,4720,4720,4720,4720,0
20240814,193300,30328647955,4720,4720,4720,4720,55969
20240814,193200,30328647955,4720,4720,4720,4720,0
20240814,193100,30328647955,4720,4720,4720,4720,0
20240814,193000,30328647955,4720,4720,4720,4720,0
20240814,192900,30328647955,4720,4720,4720,4720,0
20240814,192800,30328647955,4720,4720,4720,4720,0
20240814,192700,30328647955,4720,4720,4720,4720,0
20240814,192600,30328647955,4720,4720,4720,4720,0
20240814,192500,30328647955,4720,4720,4720,4720,0
20240814,192400,30328647955,4720,4720,4720,4720,0
20240814,192300,30328647955,4720,4720,4720,4720,0
20240814,192200,30328647955,4720,4720,4720,4720,0
20240814,192100,30328647955,4720,4720,4720,4720,0
20240814,192000,30328647955,4720,4720,4720,4720,0
20240814,191900,30328647955,4720,4720,4720,4720,0
20240814,191800,30328647955,4720,4720,4720,4720,0
20240814,191700,30328647955,4720,4720,4720,4720,0
20240814,191600,30328647955,4720,4720,4720,4720,0
20240814,191500,30328647955,4720,4720,4720,4720,0
20240814,191400,30328647955,4720,4720,4720,4720,0
20240814,191300,30328647955,4720,4720,4720,4720,0
20240814,191200,30328647955,4720,4720,4720,4720,0
20240814,191100,30328647955,4720,4720,4720,4720,0
20240814,191000,30328647955,4720,4720,4720,4720,0
20240814,190900,30328647955,4720,4720,4720,4720,0
20240814,190800,30328647955,4720,4720,4720,4720,0
20240814,190700,30328647955,4720,4720,4720,4720,0
20240814,190600,30328647955,4720,4720,4720,4720,0
20240814,190500,30328647955,4720,4720,4720,4720,0
20240814,190400,30328647955,4720,4720,4720,4720,0
20240814,190300,30328647955,4720,4720,4720,4720,55969
20240814,190200,30328647955,4720,4720,4720,4720,0
20240814,190100,30328647955,4720,4720,4720,4720,0
20240814,190000,30328647955,4720,4720,4720,4720,0
20240814,185900,30328647955,4720,4720,4720,4720,0
20240814,185800,30328647955,4720,4720,4720,4720,0
20240814,185700,30328647955,4720,4720,4720,4720,0
20240814,185600,30328647955,4720,4720,4720,4720,0
20240814,185500,30328647955,4720,4720,4720,4720,0
20240814,185400,30328647955,4720,4720,4720,4720,0
20240814,185300,30328647955,4720,4720,4720,4720,0
20240814,185200,30328647955,4720,4720,4720,4720,0
20240814,185100,30328647955,4720,4720,4720,4720,0
20240814,185000,30328647955,4720,4720,4720,4720,0
20240814,184900,30328647955,4720,4720,4720,4720,0
20240814,184800,30328647955,4720,4720,4720,4720,0
20240814,184700,30328647955,4720,4720,4720,4720,0
20240814,184600,30328647955,4720,4720,4720,4720,0
20240814,184500,30328647955,4720,4720,4720,4720,0
20240814,184400,30328647955,4720,4720,4720,4720,0
20240814,184300,30328647955,4720,4720,4720,4720,0
20240814,184200,30328647955,4720,4720,4720,4720,0
20240814,184100,30328647955,4720,4720,4720,4720,0
20240814,184000,30328647955,4720,4720,4720,4720,0
20240814,183900,30328647955,4720,4720,4720,4720,0
20240814,183800,30328647955,4720,4720,4720,4720,0
20240814,183700,30328647955,4720,4720,4720,4720,0
20240814,183600,30328647955,4720,4720,4720,4720,0
20240814,183500,30328647955,4720,4720,4720,4720,0
20240814,183400,30328647955,4720,4720,4720,4720,0
20240814,183300,30328647955,4720,4720,4720,4720,55969
20240814,183200,30328647955,4720,4720,4720,4720,0
20240814,183100,30328647955,4720,4720,4720,4720,0
20240814,183000,30328647955,4720,4720,4720,4720,0
20240814,182900,30328647955,4720,4720,4720,4720,0
20240814,182800,30328647955,4720,4720,4720,4720,0
20240814,182700,30328647955,4720,4720,4720,4720,0
20240814,182600,30328647955,4720,4720,4720,4720,0
20240814,182500,30328647955,4720,4720,4720,4720,0
20240814,182400,30328647955,4720,4720,4720,4720,0
20240814,182300,30328647955,4720,4720,4720,4720,0
20240814,182200,30328647955,4720,4720,4720,4720,0
20240814,182100,30328647955,4720,4720,4720,4720,0
20240814,182000,30328647955,4720,4720,4720,4720,0
20240814,181900,30328647955,4720,4720,4720,4720,0
20240814,181800,30328647955,4720,4720,4720,4720,0
20240814,181700,30328647955,4720,4720,4720,4720,0
20240814,181600,30328647955,4720,4720,4720,4720,0
20240814,181500,30328647955,4720,4720,4720,4720,0
20240814,181400,30328647955,4720,4720,4720,4720,0
20240814,181300,30328647955,4720,4720,4720,4720,0
20240814,181200,30328647955,4720,4720,4720,4720,0
20240814,181100,30328647955,4720,4720,4720,4720,0
20240814,181000,30328647955,4720,4720,4720,4720,0
20240814,180900,30328647955,4720,4720,4720,4720,0
20240814,180800,30328647955,4720,4720,4720,4720,0
20240814,180700,30328647955,4720,4720,4720,4720,0
20240814,180600,30328647955,4720,4720,4720,4720,0
20240814,180500,30328647955,4720,4720,4720,4720,0
20240814,180400,30328647955,4720,4720,4720,4720,0
20240814,180300,30328647955,4720,4720,4720,4720,55969
20240814,180200,30328647955,4720,4720,4720,4720,0
20240814,180100,30328647955,4720,4720,4720,4720,0
20240814,180000,30328647955,4720,4720,4720,4720,0
20240814,175900,30328647955,4720,4720,4720,4720,0
20240814,175800,30328647955,4720,4720,4720,4720,0
20240814,175700,30328647955,4720,4720,4720,4720,0
20240814,175600,30328647955,4720,4720,4720,4720,0
20240814,175500,30328647955,4720,4720,4720,4720,0
20240814,175400,30328647955,4720,4720,4720,4720,0
20240814,175300,30328647955,4720,4720,4720,4720,0
20240814,175200,30328647955,4720,4720,4720,4720,0
20240814,175100,30328647955,4720,4720,4720,4720,0
20240814,175000,30328647955,4720,4720,4720,4720,0
20240814,174900,30328647955,4720,4720,4720,4720,0
20240814,174800,30328647955,4720,4720,4720,4720,0
20240814,174700,30328647955,4720,4720,4720,4720,0
20240814,174600,30328647955,4720,4720,4720,4720,0
20240814,174500,30328647955,4720,4720,4720,4720,0
20240814,174400,30328647955,4720,4720,4720,4720,0
20240814,174300,30328647955,4720,4720,4720,4720,0
20240814,174200,30328647955,4720,4720,4720,4720,0
20240814,174100,30328647955,4720,4720,4720,4720,0
20240814,174000,30328647955,4720,4720,4720,4720,0
20240814,173900,30328647955,4720,4720,4720,4720,0
20240814,173800,30328647955,4720,4720,4720,4720,0
20240814,173700,30328647955,4720,4720,4720,4720,0
20240814,173600,30328647955,4720,4720,4720,4720,0
20240814,173500,30328647955,4720,4720,4720,4720,0
20240814,173400,30328647955,4720,4720,4720,4720,0
20240814,173300,30328647955,4720,4720,4720,4720,55969
20240814,173200,30328647955,4720,4720,4720,4720,0
20240814,173100,30328647955,4720,4720,4720,4720,0
20240814,173000,30328647955,4720,4720,4720,4720,0
20240814,172900,30328647955,4720,4720,4720,4720,0
20240814,172800,30328647955,4720,4720,4720,4720,0
20240814,172700,30328647955,4720,4720,4720,4720,0
20240814,172600,30328647955,4720,4720,4720,4720,0
20240814,172500,30328647955,4720,4720,4720,4720,0
20240814,172400,30328647955,4720,4720,4720,4720,0
20240814,172300,30328647955,4720,4720,4720,4720,0
20240814,172200,30328647955,4720,4720,4720,4720,0
20240814,172100,30328647955,4720,4720,4720,4720,0
20240814,172000,30328647955,4720,4720,4720,4720,0
20240814,171900,30328647955,4720,4720,4720,4720,0
20240814,171800,30328647955,4720,4720,4720,4720,0
20240814,171700,30328647955,4720,4720,4720,4720,0
20240814,171600,30328647955,4720,4720,4720,4720,0
20240814,171500,30328647955,4720,4720,4720,4720,0
20240814,171400,30328647955,4720,4720,4720,4720,0
20240814,171300,30328647955,4720,4720,4720,4720,0
20240814,171200,30328647955,4720,4720,4720,4720,0
20240814,171100,30328647955,4720,4720,4720,4720,0
20240814,171000,30328647955,4720,4720,4720,4720,0
20240814,170900,30328647955,4720,4720,4720,4720,0
20240814,170800,30328647955,4720,4720,4720,4720,0
20240814,170700,30328647955,4720,4720,4720,4720,0
20240814,170600,30328647955,4720,4720,4720,4720,0
20240814,170500,30328647955,4720,4720,4720,4720,0
20240814,170400,30328647955,4720,4720,4720,4720,0
20240814,170300,30328647955,4720,4720,4720,4720,55969
20240814,170200,30328647955,4720,4720,4720,4720,0
20240814,170100,30328647955,4720,4720,4720,4720,0
20240814,170000,30328647955,4720,4720,4720,4720,0
20240814,165900,30328647955,4720,4720,4720,4720,0
20240814,165800,30328647955,4720,4720,4720,4720,0
20240814,165700,30328647955,4720,4720,4720,4720,0
20240814,165600,30328647955,4720,4720,4720,4720,0
20240814,165500,30328647955,4720,4720,4720,4720,0
20240814,165400,30328647955,4720,4720,4720,4720,0
20240814,165300,30328647955,4720,4720,4720,4720,0
20240814,165200,30328647955,4720,4720,4720,4720,0
20240814,165100,30328647955,4720,4720,4720,4720,0
20240814,165000,30328647955,4720,4720,4720,4720,0
20240814,164900,30328647955,4720,4720,4720,4720,0
20240814,164800,30328647955,4720,4720,4720,4720,0
20240814,164700,30328647955,4720,4720,4720,4720,0
20240814,164600,30328647955,4720,4720,4720,4720,0
20240814,164500,30328647955,4720,4720,4720,4720,0
20240814,164400,30328647955,4720,4720,4720,4720,0
20240814,164300,30328647955,4720,4720,4720,4720,0
20240814,164200,30328647955,4720,4720,4720,4720,0
20240814,164100,30328647955,4720,4720,4720,4720,0
20240814,164000,30328647955,4720,4720,4720,4720,0
20240814,163900,30328647955,4720,4720,4720,4720,0
20240814,163800,30328647955,4720,4720,4720,4720,0
20240814,163700,30328647955,4720,4720,4720,4720,0
20240814,163600,30328647955,4720,4720,4720,4720,0
20240814,163500,30328647955,4720,4720,4720,4720,0
20240814,163400,30328647955,4720,4720,4720,4720,0
20240814,163300,30328647955,4720,4720,4720,4720,55969
20240814,163200,30328647955,4720,4720,4720,4720,0
20240814,163100,30328647955,4720,4720,4720,4720,0
20240814,163000,30328647955,4720,4720,4720,4720,0
20240814,162900,30328647955,4720,4720,4720,4720,0
20240814,162800,30328647955,4720,4720,4720,4720,0
20240814,162700,30328647955,4720,4720,4720,4720,0
20240814,162600,30328647955,4720,4720,4720,4720,0
20240814,162500,30328647955,4720,4720,4720,4720,0
20240814,162400,30328647955,4720,4720,4720,4720,0
20240814,162300,30328647955,4720,4720,4720,4720,0
20240814,162200,30328647955,4720,4720,4720,4720,0
20240814,162100,30328647955,4720,4720,4720,4720,0
20240814,162000,30328647955,4720,4720,4720,4720,0
20240814,161900,30328647955,4720,4720,4720,4720,0
20240814,161800,30328647955,4720,4720,4720,4720,0
20240814,161700,30328647955,4720,4720,4720,4720,0
20240814,161600,30328647955,4720,4720,4720,4720,0
20240814,161500,30328647955,4720,4720,4720,4720,0
20240814,161400,30328647955,4720,4720,4720,4720,0
20240814,161300,30328647955,4720,4720,4720,4720,0
20240814,161200,30328647955,4720,4720,4720,4720,0
20240814,161100,30328647955,4720,4720,4720,4720,0
20240814,161000,30328647955,4720,4720,4720,4720,0
20240814,160900,30328647955,4720,4720,4720,4720,0
20240814,160800,30328647955,4720,4720,4720,4720,0
20240814,160700,30328647955,4720,4720,4720,4720,0
20240814,160600,30328647955,4720,4720,4720,4720,0
20240814,160500,30328647955,4720,4720,4720,4720,0
20240814,160400,30328647955,4720,4720,4720,4720,0
20240814,160300,30328647955,4720,4720,4720,4720,55969
20240814,160200,30328647955,4720,4720,4720,4720,0
20240814,160100,30328647955,4720,4720,4720,4720,0
20240814,160000,30328647955,4720,4720,4720,4720,0
20240814,155900,30328647955,4720,4720,4720,4720,0
20240814,155800,30328647955,4720,4720,4720,4720,0
20240814,155700,30328647955,4720,4720,4720,4720,0
20240814,155600,30328647955,4720,4720,4720,4720,0
20240814,155500,30328647955,4720,4720,4720,4720,0
20240814,155400,30328647955,4720,4720,4720,4720,0
20240814,155300,30328647955,4720,4720,4720,4720,0
20240814,155200,30328647955,4720,4720,4720,4720,0
20240814,155100,30328647955,4720,4720,4720,4720,0
20240814,155000,30328647955,4720,4720,4720,4720,0
20240814,154900,30328647955,4720,4720,4720,4720,0
20240814,154800,30328647955,4720,4720,4720,4720,0
20240814,154700,30328647955,4720,4720,4720,4720,0
20240814,154600,30328647955,4720,4720,4720,4720,0
20240814,154500,30328647955,4720,4720,4720,4720,0
20240814,154400,30328647955,4720,4720,4720,4720,0
20240814,154300,30328647955,4720,4720,4720,4720,0
20240814,154200,30328647955,4720,4720,4720,4720,0
20240814,154100,30328647955,4720,4720,4720,4720,0
20240814,154000,30328647955,4720,4720,4720,4720,0
20240814,153900,30328647955,4720,4720,4720,4720,0
20240814,153800,30328647955,4720,4720,4720,4720,0
20240814,153700,30328647955,4720,4720,4720,4720,0
20240814,153600,30328647955,4720,4720,4720,4720,0
20240814,153500,30328647955,4720,4720,4720,4720,0
20240814,153400,30328647955,4720,4720,4720,4720,0
20240814,153300,30328647955,4720,4720,4720,4720,55969
20240814,153200,30328647955,4720,4720,4720,4720,0
20240814,153100,30328647955,4720,4720,4720,4720,0
20240814,153000,30328647955,4720,4720,4720,4720,55969
20240814,152900,30064474275,4670,4670,4670,4670,0
20240814,152800,30064474275,4670,4670,4670,4670,0
20240814,152700,30064474275,4670,4670,4670,4670,0
20240814,152600,30064474275,4670,4670,4670,4670,0
20240814,152500,30064474275,4670,4670,4670,4670,0
20240814,152400,30064474275,4670,4670,4670,4670,0
20240814,152300,30064474275,4670,4670,4670,4670,0
20240814,152200,30064474275,4670,4670,4670,4670,0
20240814,152100,30064474275,4670,4670,4670,4670,0
20240814,152000,30064474275,4670,4670,4670,4670,0
20240814,151900,30064474275,4670,4680,4690,4655,20662
20240814,151800,29968041435,4690,4665,4690,4665,22336
20240814,151700,29863582525,4670,4665,4675,4655,13064
20240814,151600,29802679550,4670,4680,4685,4660,13978
20240814,151500,29737435280,4680,4680,4690,4670,22368
20240814,151400,29632808955,4680,4670,4680,4670,3522
20240814,151300,29616345640,4670,4675,4695,4670,11248
20240814,151200,29563796480,4695,4700,4700,4670,14869
20240814,151100,29494150440,4700,4705,4705,4690,5870
20240814,151000,29466564210,4705,4705,4710,4700,4353
20240814,150900,29446094685,4710,4715,4725,4710,3499
20240814,150800,29429598710,4720,4715,4725,4710,4917
20240814,150700,29406400070,4715,4700,4715,4685,5390
20240814,150600,29381056905,4700,4690,4705,4690,4671
20240814,150500,29359111465,4695,4690,4695,4680,1072
20240814,150400,29354086580,4680,4690,4695,4670,5631
20240814,150300,29327725190,4675,4695,4695,4665,21966
20240814,150200,29225000735,4690,4720,4720,4680,22944
20240814,150100,29117297270,4725,4720,4730,4700,28296
20240814,150000,28984074480,4730,4730,4730,4720,957
20240814,145900,28979552770,4730,4720,4735,4720,1769
20240814,145800,28971198380,4715,4720,4730,4715,1652
20240814,145700,28963396420,4720,4725,4725,4715,1812
20240814,145600,28954849055,4725,4725,4725,4720,667
20240814,145500,28951697635,4725,4730,4735,4710,15969
20240814,145400,28876361075,4725,4720,4730,4720,6096
20240814,145300,28847569085,4720,4725,4730,4720,4678
20240814,145200,28825464530,4735,4720,4740,4720,2636
20240814,145100,28813000730,4720,4720,4720,4715,5519
20240814,145000,28786972665,4715,4730,4730,4715,6789
20240814,144900,28754942895,4725,4730,4730,4715,7210
20240814,144800,28720916385,4720,4730,4740,4720,5166
20240814,144700,28696500350,4730,4740,4740,4730,1221
20240814,144600,28690719475,4740,4740,4740,4735,426
20240814,144500,28688701165,4740,4735,4750,4730,6146
20240814,144400,28659582475,4740,4740,4740,4730,719
20240814,144300,28656176295,4745,4745,4745,4725,4767
20240814,144200,28633590335,4745,4740,4750,4740,2747
20240814,144100,28620549760,4735,4730,4740,4720,10779
20240814,144000,28569580880,4730,4735,4740,4715,1047
20240814,143900,28564632810,4730,4735,4735,4720,11336
20240814,143800,28511048545,4735,4745,4745,4735,751
20240814,143700,28507489120,4740,4740,4750,4735,1911
20240814,143600,28498427320,4735,4740,4745,4730,4345
20240814,143500,28477861355,4740,4750,4750,4735,1661
20240814,143400,28469990000,4740,4760,4770,4720,22850
20240814,143300,28361767705,4760,4760,4760,4755,1169
20240814,143200,28356205645,4770,4765,4770,4755,1467
20240814,143100,28349222895,4770,4775,4775,4770,610
20240814,143000,28346313075,4770,4780,4780,4770,1369
20240814,142900,28339775575,4790,4790,4795,4780,1405
20240814,142800,28333039245,4795,4775,4800,4770,7517
20240814,142700,28297034650,4770,4770,4770,4755,1550
20240814,142600,28289652865,4770,4775,4780,4770,393
20240814,142500,28287777525,4775,4760,4775,4750,2161
20240814,142400,28277468820,4745,4760,4765,4735,6892
20240814,142300,28244709645,4760,4760,4760,4740,4116
20240814,142200,28225158600,4765,4760,4765,4755,1725
20240814,142100,28216947330,4760,4750,4760,4745,1415
20240814,142000,28210216235,4760,4760,4760,4740,2708
20240814,141900,28197372850,4760,4755,4760,4745,2030
20240814,141800,28187730080,4755,4735,4770,4735,5326
20240814,141700,28162384265,4730,4770,4770,4725,16315
20240814,141600,28085087820,4765,4800,4800,4750,16808
20240814,141500,28004920665,4795,4795,4800,4790,4408
20240814,141400,27983777835,4800,4800,4805,4795,1551
20240814,141300,27976335945,4800,4795,4800,4795,485
20240814,141200,27974009580,4795,4790,4800,4790,2964
20240814,141100,27959802630,4790,4785,4795,4785,2874
20240814,141000,27946036260,4785,4780,4790,4780,933
20240814,140900,27941572020,4780,4790,4790,4780,1425
20240814,140800,27934756750,4785,4800,4800,4785,1586
20240814,140700,27927166325,4800,4785,4800,4785,814
20240814,140600,27923266265,4785,4790,4795,4785,2473
20240814,140500,27911417960,4795,4795,4795,4790,2034
20240814,140400,27901668435,4795,4795,4800,4795,2464
20240814,140300,27889853355,4795,4800,4800,4795,486
20240814,140200,27887521650,4800,4805,4810,4790,2241
20240814,140100,27876760570,4805,4810,4815,4800,1262
20240814,140000,27870697420,4810,4805,4815,4795,5694
20240814,135900,27843327560,4805,4795,4805,4790,3074
20240814,135800,27828575515,4790,4790,4790,4785,2254
20240814,135700,27817778860,4790,4775,4790,4775,2467
20240814,135600,27805971380,4775,4785,4785,4775,2549
20240814,135500,27793784880,4790,4785,4790,4785,208
20240814,135400,27792789245,4785,4785,4795,4785,95
20240814,135300,27792334140,4780,4780,4795,4780,49
20240814,135200,27792099800,4800,4785,4800,4780,3450
20240814,135100,27775563955,4785,4785,4785,4775,266
20240814,135000,27774291655,4785,4770,4785,4770,3406
20240814,134900,27758038985,4770,4780,4780,4770,724
20240814,134800,27754581900,4775,4775,4785,4775,871
20240814,134700,27750421780,4775,4790,4790,4775,4431
20240814,134600,27729232645,4795,4785,4795,4785,398
20240814,134500,27727327695,4785,4800,4800,4785,1265
20240814,134400,27721265335,4800,4790,4810,4785,7935
20240814,134300,27683177830,4785,4790,4795,4785,989
20240814,134200,27678441225,4790,4790,4795,4790,1007
20240814,134100,27673614085,4790,4775,4790,4775,717
20240814,134000,27670184795,4770,4765,4770,4765,243
20240814,133900,27669026390,4765,4770,4780,4765,1669
20240814,133800,27661061700,4780,4775,4780,4765,1128
20240814,133700,27655685630,4780,4780,4790,4765,4554
20240814,133600,27633956825,4780,4780,4780,4770,695
20240814,133500,27630641425,4790,4785,4795,4770,3180
20240814,133400,27615442905,4785,4790,4795,4780,4375
20240814,133300,27594514820,4795,4810,4810,4790,8864
20240814,133200,27551951255,4805,4790,4810,4785,5641
20240814,133100,27524899905,4785,4790,4795,4775,8866
20240814,133000,27482496600,4790,4800,4800,4780,1791
20240814,132900,27473924635,4800,4785,4800,4785,8449
20240814,132800,27433421695,4785,4775,4800,4770,15937
20240814,132700,27357160385,4775,4750,4775,4740,7509
20240814,132600,27321379145,4745,4735,4745,4735,973
20240814,132500,27316766910,4740,4730,4740,4730,1339
20240814,132400,27310427725,4735,4730,4740,4725,4251
20240814,132300,27290319015,4735,4730,4735,4730,766
20240814,132200,27286695780,4730,4740,4740,4730,4271
20240814,132100,27266482450,4730,4745,4745,4730,6551
20240814,132000,27235483745,4730,4750,4750,4730,22288
20240814,131900,27130016380,4740,4745,4755,4735,5908
20240814,131800,27102003290,4755,4755,4760,4745,3536
20240814,131700,27085203825,4755,4755,4760,4755,1003
20240814,131600,27080432730,4760,4740,4760,4740,364
20240814,131500,27078701195,4750,4740,4750,4740,3864
20240814,131400,27060372975,4740,4750,4755,4740,11219
20240814,131300,27007136025,4750,4760,4770,4750,7419
20240814,131200,26971837750,4770,4765,4770,4765,709
20240814,131100,26968459215,4765,4755,4770,4755,1108
20240814,131000,26963183340,4755,4765,4770,4755,734
20240814,130900,26959692715,4770,4770,4770,4750,8033
20240814,130800,26921472755,4765,4760,4770,4755,2456
20240814,130700,26909775940,4760,4755,4760,4745,2483
20240814,130600,26897981135,4750,4765,4770,4750,8331
20240814,130500,26858327220,4765,4755,4765,4750,4556
20240814,130400,26836658010,4755,4750,4755,4740,2206
20240814,130300,26826185350,4750,4740,4750,4740,2780
20240814,130200,26813005410,4740,4745,4755,4740,7401
20240814,130100,26777886955,4745,4730,4750,4725,3547
20240814,130000,26761099275,4745,4720,4745,4710,11283
20240814,125900,26707836955,4720,4720,4725,4715,4568
20240814,125800,26686278245,4720,4725,4725,4715,8217
20240814,125700,26647514295,4720,4715,4730,4715,6555
20240814,125600,26616560060,4715,4715,4720,4715,3618
20240814,125500,26599489460,4720,4745,4745,4715,10631
20240814,125400,26549207945,4745,4730,4745,4725,8647
20240814,125300,26508304840,4730,4720,4730,4715,4801
20240814,125200,26485629640,4720,4735,4740,4710,35137
20240814,125100,26319826255,4725,4780,4780,4725,62457
20240814,125000,26023065385,4780,4785,4785,4770,7485
20240814,124900,25987317555,4785,4790,4790,4780,3918
20240814,124800,25968579485,4790,4790,4790,4785,2397
20240814,124700,25957103990,4790,4790,4790,4785,1650
20240814,124600,25949207005,4790,4810,4810,4785,11616
20240814,124500,25893503845,4810,4800,4820,4790,6804
20240814,124400,25860811395,4795,4790,4800,4785,1611
20240814,124300,25853089955,4795,4790,4795,4780,6311
20240814,124200,25822888580,4790,4805,4805,4790,8221
20240814,124100,25783436590,4805,4780,4805,4770,6423
20240814,124000,25752672395,4780,4775,4780,4755,32961
20240814,123900,25595627635,4780,4800,4800,4765,30138
20240814,123800,25451517515,4795,4810,4820,4795,18681
20240814,123700,25361771815,4820,4825,4840,4810,10461
20240814,123600,25311324430,4830,4810,4840,4805,9179
20240814,123500,25267050080,4810,4810,4825,4800,22370
20240814,123400,25159538920,4810,4830,4830,4795,63363
20240814,123300,24855035490,4830,4830,4835,4820,24947
20240814,123200,24734610470,4830,4855,4860,4830,36053
20240814,123100,24559963100,4855,4885,4885,4850,22354
20240814,123000,24451262655,4885,4880,4890,4855,37413
20240814,122900,24269101350,4880,4860,4890,4855,34988
20240814,122800,24098665840,4855,4945,4955,4855,86179
20240814,122700,23676909350,4945,4920,4945,4915,16222
20240814,122600,23596925860,4915,4945,4960,4910,57163
20240814,122500,23315289415,4945,4990,4995,4940,37135
20240814,122400,23130832685,4995,4995,4995,4945,79862
20240814,122300,22734077450,4995,5000,5010,4985,46731
20240814,122200,22500815975,5000,5060,5060,5000,52414
20240814,122100,22237224765,5060,5040,5070,5030,62899
20240814,122000,21919778545,5050,5000,5070,4995,87445
20240814,121900,21479048950,5010,5000,5010,4985,49362
20240814,121800,21232392805,5000,5000,5020,4985,45472
20240814,121700,21005101700,4990,5020,5040,4990,83651
20240814,121600,20585983200,5030,5010,5060,4995,97085
20240814,121500,20098528160,5000,5050,5050,5000,143486
20240814,121400,19378285020,5040,5080,5090,5030,180301
20240814,121300,18466298940,5070,4970,5100,4965,559785
20240814,121200,15646474030,4970,4880,4970,4860,188294
20240814,121100,14715216075,4885,4855,4885,4830,40590
20240814,121000,14518057955,4860,4915,4925,4835,67522
20240814,120900,14188068160,4915,4950,4960,4900,119091
20240814,120800,13600819135,4960,4905,4965,4905,160286
20240814,120700,12809271245,4900,4900,4905,4895,12700
20240814,120600,12747057580,4900,4890,4900,4890,7193
20240814,120500,12711852870,4885,4895,4900,4880,13523
20240814,120400,12645727910,4895,4880,4905,4880,10670
20240814,120300,12593526650,4880,4870,4885,4860,6941
20240814,120200,12559728395,4875,4870,4890,4860,9195
20240814,120100,12514841350,4865,4880,4895,4865,21260
20240814,120000,12411041135,4885,4865,4910,4855,27619
20240814,115900,12276092195,4865,4850,4865,4825,12009
20240814,115800,12217844190,4850,4840,4865,4835,17589
20240814,115700,12132566280,4840,4810,4840,4810,9108
20240814,115600,12088589400,4815,4805,4815,4800,286
20240814,115500,12087214975,4800,4810,4810,4800,2346
20240814,115400,12075952160,4810,4810,4810,4805,2580
20240814,115300,12063545230,4810,4815,4820,4810,1014
20240814,115200,12058663485,4815,4820,4820,4815,364
20240814,115100,12056910040,4820,4815,4820,4800,2207
20240814,115000,12046288760,4815,4815,4815,4800,2818
20240814,114900,12032748360,4820,4820,4825,4815,983
20240814,114800,12028006460,4825,4810,4825,4800,17094
20240814,114700,11945861220,4810,4805,4810,4805,1130
20240814,114600,11940427775,4810,4805,4830,4805,3527
20240814,114500,11923433860,4805,4820,4830,4805,3281
20240814,114400,11907633525,4820,4815,4830,4805,12846
20240814,114300,11845767165,4815,4815,4820,4810,3940
20240814,114200,11826799135,4815,4775,4820,4775,9233
20240814,114100,11782433660,4775,4775,4780,4775,1234
20240814,114000,11776541060,4780,4775,4780,4770,1846
20240814,113900,11767730900,4780,4770,4780,4765,3453
20240814,113800,11751246650,4770,4775,4775,4770,981
20240814,113700,11746566975,4775,4770,4775,4770,1516
20240814,113600,11739334895,4770,4770,4770,4765,4759
20240814,113500,11716646745,4770,4770,4770,4765,2992
20240814,113400,11702387620,4770,4775,4775,4770,4689
20240814,113300,11680018870,4775,4775,4775,4770,1570
20240814,113200,11672526685,4775,4780,4780,4775,8793
20240814,113100,11630530560,4780,4785,4790,4780,2193
20240814,113000,11620029975,4785,4785,4785,4780,3376
20240814,112900,11603890835,4790,4785,4790,4785,893
20240814,112800,11599617825,4780,4780,4785,4775,2069
20240814,112700,11589728165,4780,4785,4785,4780,6098
20240814,112600,11560578050,4785,4785,4800,4785,1350
20240814,112500,11554110160,4785,4785,4785,4780,3733
20240814,112400,11536257215,4785,4790,4790,4780,7699
20240814,112300,11499414340,4790,4790,4790,4785,464
20240814,112200,11497193115,4790,4790,4790,4790,1036
20240814,112100,11492230675,4790,4785,4800,4785,5023
20240814,112000,11468161320,4785,4790,4795,4780,3834
20240814,111900,11449824970,4800,4785,4800,4785,1309
20240814,111800,11443548025,4785,4785,4790,4785,1297
20240814,111700,11437341280,4785,4785,4805,4780,1326
20240814,111600,11430992185,4780,4785,4815,4780,7914
20240814,111500,11393037120,4795,4780,4795,4775,6278
20240814,111400,11363006000,4785,4790,4790,4775,3198
20240814,111300,11347708535,4795,4795,4795,4790,790
20240814,111200,11343921730,4800,4810,4815,4795,3561
20240814,111100,11326814185,4810,4780,4810,4770,10530
20240814,111000,11276362895,4780,4765,4790,4765,4554
20240814,110900,11254617795,4780,4785,4790,4765,6373
20240814,110800,11224203655,4785,4785,4790,4785,1050
20240814,110700,11219179310,4785,4795,4795,4770,9874
20240814,110600,11171945080,4790,4805,4805,4790,2663
20240814,110500,11159162550,4805,4810,4815,4795,4897
20240814,110400,11135646430,4815,4835,4835,4805,4350
20240814,110300,11114677130,4835,4825,4835,4820,1012
20240814,110200,11109793440,4820,4810,4825,4810,5624
20240814,110100,11082719640,4810,4805,4835,4805,3497
20240814,110000,11065885425,4805,4805,4810,4785,5222
20240814,105900,11040875940,4810,4810,4810,4800,661
20240814,105800,11037698285,4805,4810,4810,4790,1533
20240814,105700,11030340720,4810,4795,4810,4795,8289
20240814,105600,10990552435,4795,4800,4800,4785,4786
20240814,105500,10967605870,4805,4815,4825,4805,3332
20240814,105400,10951561935,4815,4820,4820,4815,1964
20240814,105300,10942100795,4820,4790,4820,4785,5658
20240814,105200,10914880785,4805,4790,4810,4785,5073
20240814,105100,10890571925,4800,4795,4810,4790,5496
20240814,105000,10864229995,4795,4810,4820,4795,7064
20240814,104900,10830296815,4800,4825,4825,4800,27806
20240814,104800,10696460100,4825,4845,4845,4825,8226
20240814,104700,10656680135,4850,4855,4855,4835,12395
20240814,104600,10596671365,4855,4840,4865,4830,12776
20240814,104500,10534701105,4835,4860,4865,4830,25016
20240814,104400,10413520910,4860,4900,4905,4765,88837
20240814,104300,9982811525,4910,4785,4945,4785,176035
20240814,104200,9120939075,4780,4760,4780,4755,2974
20240814,104100,9106759065,4760,4780,4790,4760,3557
20240814,104000,9089749110,4780,4760,4780,4755,4911
20240814,103900,9066353750,4755,4765,4765,4755,1971
20240814,103800,9056965960,4760,4770,4770,4760,2413
20240814,103700,9045478640,4765,4775,4775,4765,1864
20240814,103600,9036590270,4775,4775,4775,4760,6293
20240814,103500,9006579405,4775,4775,4795,4765,3533
20240814,103400,8989706780,4775,4795,4800,4770,8763
20240814,103300,8947782705,4800,4800,4810,4790,12036
20240814,103200,8889983115,4800,4800,4805,4780,609
20240814,103100,8887061870,4805,4770,4805,4770,5554
20240814,103000,8860445030,4770,4775,4785,4770,3166
20240814,102900,8845328775,4775,4780,4780,4770,1639
20240814,102800,8837497320,4780,4770,4790,4770,2134
20240814,102700,8827297740,4770,4760,4775,4755,3871
20240814,102600,8808856995,4760,4750,4760,4745,3125
20240814,102500,8794003505,4745,4745,4750,4740,3818
20240814,102400,8775894780,4745,4760,4760,4740,5915
20240814,102300,8747802280,4760,4760,4760,4755,568
20240814,102200,8745100265,4760,4750,4760,4750,1558
20240814,102100,8737693565,4750,4760,4770,4750,2346
20240814,102000,8726542790,4760,4760,4770,4755,1671
20240814,101900,8718594595,4760,4765,4770,4755,2997
20240814,101800,8704329005,4770,4770,4775,4765,671
20240814,101700,8701127730,4775,4765,4775,4760,2004
20240814,101600,8691581795,4765,4750,4770,4750,1939
20240814,101500,8682343160,4755,4755,4755,4750,1475
20240814,101400,8675333955,4755,4750,4765,4750,490
20240814,101300,8673004770,4750,4750,4775,4745,3302
20240814,101200,8657317095,4745,4740,4755,4735,1035
20240814,101100,8652411515,4735,4755,4755,4735,7847
20240814,101000,8615186595,4755,4755,4775,4750,1375
20240814,100900,8608648140,4745,4785,4785,4745,2842
20240814,100800,8595148980,4785,4755,4790,4740,11949
20240814,100700,8538380970,4755,4795,4795,4755,7659
20240814,100600,8501862525,4790,4755,4795,4755,1728
20240814,100500,8493600570,4770,4755,4770,4750,6545
20240814,100400,8462477500,4760,4765,4765,4755,14178
20240814,100300,8394958435,4765,4775,4775,4765,2638
20240814,100200,8382371945,4775,4775,4795,4765,6241
20240814,100100,8352606130,4770,4770,4780,4765,3246
20240814,100000,8337120650,4770,4790,4790,4770,3381
20240814,095900,8320984300,4780,4795,4795,4750,6872
20240814,095800,8288230385,4795,4765,4815,4740,10407
20240814,095700,8238635630,4765,4805,4805,4765,16819
20240814,095600,8158177275,4805,4800,4805,4765,13430
20240814,095500,8093854445,4800,4855,4870,4800,43433
20240814,095400,7883332820,4850,4800,4875,4795,54704
20240814,095300,7618210740,4800,4740,4820,4740,13182
20240814,095200,7555243680,4740,4765,4775,4740,15347
20240814,095100,7482343215,4775,4755,4775,4755,4738
20240814,095000,7459775945,4755,4765,4765,4755,10124
20240814,094900,7411598565,4765,4780,4780,4765,4657
20240814,094800,7389399410,4780,4760,4780,4760,3905
20240814,094700,7370758005,4775,4780,4780,4760,6365
20240814,094600,7340438245,4755,4800,4800,4755,18937
20240814,094500,7250103115,4800,4805,4815,4780,19018
20240814,094400,7158932950,4805,4790,4820,4785,4342
20240814,094300,7138098040,4785,4800,4810,4785,8286
20240814,094200,7098358470,4805,4820,4830,4785,15626
20240814,094100,7023378675,4825,4800,4825,4790,9275
20240814,094000,6978853120,4795,4820,4840,4785,10220
20240814,093900,6929779965,4820,4870,4870,4785,42011
20240814,093800,6726864300,4870,4855,4890,4820,83727
20240814,093700,6319509060,4860,4785,4860,4785,68716
20240814,093600,5987284340,4795,4785,4795,4750,24319
20240814,093500,5871399945,4785,4800,4810,4785,15724
20240814,093400,5795933590,4800,4795,4810,4760,18533
20240814,093300,5707322840,4785,4795,4830,4760,42545
20240814,093200,5502901030,4800,4785,4820,4755,47279
20240814,093100,5276180265,4785,4755,4795,4735,34984
20240814,093000,5109403900,4740,4710,4760,4700,41757
20240814,092900,4911538610,4710,4670,4710,4665,5155
20240814,092800,4887370940,4665,4650,4670,4645,7474
20240814,092700,4852606750,4655,4665,4665,4645,13280
20240814,092600,4790839060,4665,4695,4710,4645,6550
20240814,092500,4760303340,4730,4675,4730,4650,24397
20240814,092400,4646131420,4675,4665,4675,4655,6540
20240814,092300,4615626260,4665,4635,4670,4635,6526
20240814,092200,4585279465,4635,4655,4675,4625,31778
20240814,092100,4437810640,4655,4680,4685,4645,42877
20240814,092000,4238058755,4680,4695,4730,4675,10132
20240814,091900,4190583460,4695,4705,4725,4690,24352
20240814,091800,4076114695,4715,4745,4750,4705,15098
20240814,091700,4004763905,4750,4745,4765,4740,6140
20240814,091600,3975631965,4745,4755,4760,4725,12602
20240814,091500,3915926795,4755,4750,4785,4740,17104
20240814,091400,3834412725,4730,4745,4750,4725,10907
20240814,091300,3782755255,4730,4735,4750,4710,14528
20240814,091200,3714072200,4750,4735,4770,4730,14975
20240814,091100,3642996960,4735,4715,4740,4690,11367
20240814,091000,3589493345,4720,4685,4745,4670,14387
20240814,090900,3521748060,4670,4710,4710,4655,42730
20240814,090800,3321653640,4715,4710,4750,4700,41314
20240814,090700,3126974310,4705,4750,4775,4700,44662
20240814,090600,2915727630,4750,4790,4810,4750,38394
20240814,090500,2732363530,4785,4810,4850,4785,35490
20240814,090400,2561208835,4815,4830,4840,4790,33826
20240814,090300,2398595065,4830,4745,4850,4740,59613
20240814,090200,2111391850,4740,4770,4820,4730,52969
20240814,090100,1858437040,4760,4690,4820,4670,164822
20240814,090000,1071337455,4695,4655,4700,4600,229352