stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,183400,777020425,2470,2470,2470,2470,19485
20240826,183300,777020425,2470,2470,2470,2470,0
20240826,183200,777020425,2470,2470,2470,2470,0
20240826,183100,777020425,2470,2470,2470,2470,0
20240826,183000,777020425,2470,2470,2470,2470,0
20240826,182900,777020425,2470,2470,2470,2470,0
20240826,182800,777020425,2470,2470,2470,2470,0
20240826,182700,777020425,2470,2470,2470,2470,0
20240826,182600,777020425,2470,2470,2470,2470,0
20240826,182500,777020425,2470,2470,2470,2470,0
20240826,182400,777020425,2470,2470,2470,2470,0
20240826,182300,777020425,2470,2470,2470,2470,0
20240826,182200,777020425,2470,2470,2470,2470,0
20240826,182100,777020425,2470,2470,2470,2470,0
20240826,182000,777020425,2470,2470,2470,2470,0
20240826,181900,777020425,2470,2470,2470,2470,0
20240826,181800,777020425,2470,2470,2470,2470,0
20240826,181700,777020425,2470,2470,2470,2470,0
20240826,181600,777020425,2470,2470,2470,2470,0
20240826,181500,777020425,2470,2470,2470,2470,0
20240826,181400,777020425,2470,2470,2470,2470,0
20240826,181300,777020425,2470,2470,2470,2470,0
20240826,181200,777020425,2470,2470,2470,2470,0
20240826,181100,777020425,2470,2470,2470,2470,0
20240826,181000,777020425,2470,2470,2470,2470,0
20240826,180900,777020425,2470,2470,2470,2470,0
20240826,180800,777020425,2470,2470,2470,2470,0
20240826,180700,777020425,2470,2470,2470,2470,0
20240826,180600,777020425,2470,2470,2470,2470,0
20240826,180500,777020425,2470,2470,2470,2470,0
20240826,180400,777020425,2470,2470,2470,2470,19485
20240826,180300,777020425,2470,2470,2470,2470,0
20240826,180200,777020425,2470,2470,2470,2470,0
20240826,180100,777020425,2470,2470,2470,2470,0
20240826,180000,777020425,2470,2470,2470,2470,0
20240826,175900,777020425,2470,2470,2470,2470,0
20240826,175800,777020425,2470,2470,2470,2470,0
20240826,175700,777020425,2470,2470,2470,2470,0
20240826,175600,777020425,2470,2470,2470,2470,0
20240826,175500,777020425,2470,2470,2470,2470,0
20240826,175400,777020425,2470,2470,2470,2470,0
20240826,175300,777020425,2470,2470,2470,2470,0
20240826,175200,777020425,2470,2470,2470,2470,0
20240826,175100,777020425,2470,2470,2470,2470,0
20240826,175000,777020425,2470,2470,2470,2470,0
20240826,174900,777020425,2470,2470,2470,2470,0
20240826,174800,777020425,2470,2470,2470,2470,0
20240826,174700,777020425,2470,2470,2470,2470,0
20240826,174600,777020425,2470,2470,2470,2470,0
20240826,174500,777020425,2470,2470,2470,2470,0
20240826,174400,777020425,2470,2470,2470,2470,0
20240826,174300,777020425,2470,2470,2470,2470,0
20240826,174200,777020425,2470,2470,2470,2470,0
20240826,174100,777020425,2470,2470,2470,2470,0
20240826,174000,777020425,2470,2470,2470,2470,0
20240826,173900,777020425,2470,2470,2470,2470,0
20240826,173800,777020425,2470,2470,2470,2470,0
20240826,173700,777020425,2470,2470,2470,2470,0
20240826,173600,777020425,2470,2470,2470,2470,0
20240826,173500,777020425,2470,2470,2470,2470,0
20240826,173400,777020425,2470,2470,2470,2470,19485
20240826,173300,777020425,2470,2470,2470,2470,0
20240826,173200,777020425,2470,2470,2470,2470,0
20240826,173100,777020425,2470,2470,2470,2470,0
20240826,173000,777020425,2470,2470,2470,2470,0
20240826,172900,777020425,2470,2470,2470,2470,0
20240826,172800,777020425,2470,2470,2470,2470,0
20240826,172700,777020425,2470,2470,2470,2470,0
20240826,172600,777020425,2470,2470,2470,2470,0
20240826,172500,777020425,2470,2470,2470,2470,0
20240826,172400,777020425,2470,2470,2470,2470,0
20240826,172300,777020425,2470,2470,2470,2470,0
20240826,172200,777020425,2470,2470,2470,2470,0
20240826,172100,777020425,2470,2470,2470,2470,0
20240826,172000,777020425,2470,2470,2470,2470,0
20240826,171900,777020425,2470,2470,2470,2470,0
20240826,171800,777020425,2470,2470,2470,2470,0
20240826,171700,777020425,2470,2470,2470,2470,0
20240826,171600,777020425,2470,2470,2470,2470,0
20240826,171500,777020425,2470,2470,2470,2470,0
20240826,171400,777020425,2470,2470,2470,2470,0
20240826,171300,777020425,2470,2470,2470,2470,0
20240826,171200,777020425,2470,2470,2470,2470,0
20240826,171100,777020425,2470,2470,2470,2470,0
20240826,171000,777020425,2470,2470,2470,2470,0
20240826,170900,777020425,2470,2470,2470,2470,0
20240826,170800,777020425,2470,2470,2470,2470,0
20240826,170700,777020425,2470,2470,2470,2470,0
20240826,170600,777020425,2470,2470,2470,2470,0
20240826,170500,777020425,2470,2470,2470,2470,0
20240826,170400,777020425,2470,2470,2470,2470,19485
20240826,170300,777020425,2470,2470,2470,2470,0
20240826,170200,777020425,2470,2470,2470,2470,0
20240826,170100,777020425,2470,2470,2470,2470,0
20240826,170000,777020425,2470,2470,2470,2470,0
20240826,165900,777020425,2470,2470,2470,2470,0
20240826,165800,777020425,2470,2470,2470,2470,0
20240826,165700,777020425,2470,2470,2470,2470,0
20240826,165600,777020425,2470,2470,2470,2470,0
20240826,165500,777020425,2470,2470,2470,2470,0
20240826,165400,777020425,2470,2470,2470,2470,0
20240826,165300,777020425,2470,2470,2470,2470,0
20240826,165200,777020425,2470,2470,2470,2470,0
20240826,165100,777020425,2470,2470,2470,2470,0
20240826,165000,777020425,2470,2470,2470,2470,0
20240826,164900,777020425,2470,2470,2470,2470,0
20240826,164800,777020425,2470,2470,2470,2470,0
20240826,164700,777020425,2470,2470,2470,2470,0
20240826,164600,777020425,2470,2470,2470,2470,0
20240826,164500,777020425,2470,2470,2470,2470,0
20240826,164400,777020425,2470,2470,2470,2470,0
20240826,164300,777020425,2470,2470,2470,2470,0
20240826,164200,777020425,2470,2470,2470,2470,0
20240826,164100,777020425,2470,2470,2470,2470,0
20240826,164000,777020425,2470,2470,2470,2470,0
20240826,163900,777020425,2470,2470,2470,2470,0
20240826,163800,777020425,2470,2470,2470,2470,0
20240826,163700,777020425,2470,2470,2470,2470,0
20240826,163600,777020425,2470,2470,2470,2470,0
20240826,163500,777020425,2470,2470,2470,2470,0
20240826,163400,777020425,2470,2470,2470,2470,19485
20240826,163300,777020425,2470,2470,2470,2470,0
20240826,163200,777020425,2470,2470,2470,2470,0
20240826,163100,777020425,2470,2470,2470,2470,0
20240826,163000,777020425,2470,2470,2470,2470,0
20240826,162900,777020425,2470,2470,2470,2470,0
20240826,162800,777020425,2470,2470,2470,2470,0
20240826,162700,777020425,2470,2470,2470,2470,0
20240826,162600,777020425,2470,2470,2470,2470,0
20240826,162500,777020425,2470,2470,2470,2470,0
20240826,162400,777020425,2470,2470,2470,2470,0
20240826,162300,777020425,2470,2470,2470,2470,0
20240826,162200,777020425,2470,2470,2470,2470,0
20240826,162100,777020425,2470,2470,2470,2470,0
20240826,162000,777020425,2470,2470,2470,2470,0
20240826,161900,777020425,2470,2470,2470,2470,0
20240826,161800,777020425,2470,2470,2470,2470,0
20240826,161700,777020425,2470,2470,2470,2470,0
20240826,161600,777020425,2470,2470,2470,2470,0
20240826,161500,777020425,2470,2470,2470,2470,0
20240826,161400,777020425,2470,2470,2470,2470,0
20240826,161300,777020425,2470,2470,2470,2470,0
20240826,161200,777020425,2470,2470,2470,2470,0
20240826,161100,777020425,2470,2470,2470,2470,0
20240826,161000,777020425,2470,2470,2470,2470,0
20240826,160900,777020425,2470,2470,2470,2470,0
20240826,160800,777020425,2470,2470,2470,2470,0
20240826,160700,777020425,2470,2470,2470,2470,0
20240826,160600,777020425,2470,2470,2470,2470,0
20240826,160500,777020425,2470,2470,2470,2470,0
20240826,160400,777020425,2470,2470,2470,2470,19485
20240826,160300,777020425,2470,2470,2470,2470,0
20240826,160200,777020425,2470,2470,2470,2470,0
20240826,160100,777020425,2470,2470,2470,2470,0
20240826,160000,777020425,2470,2470,2470,2470,0
20240826,155900,777020425,2470,2470,2470,2470,0
20240826,155800,777020425,2470,2470,2470,2470,0
20240826,155700,777020425,2470,2470,2470,2470,0
20240826,155600,777020425,2470,2470,2470,2470,0
20240826,155500,777020425,2470,2470,2470,2470,0
20240826,155400,777020425,2470,2470,2470,2470,0
20240826,155300,777020425,2470,2470,2470,2470,0
20240826,155200,777020425,2470,2470,2470,2470,0
20240826,155100,777020425,2470,2470,2470,2470,0
20240826,155000,777020425,2470,2470,2470,2470,0
20240826,154900,777020425,2470,2470,2470,2470,0
20240826,154800,777020425,2470,2470,2470,2470,0
20240826,154700,777020425,2470,2470,2470,2470,0
20240826,154600,777020425,2470,2470,2470,2470,0
20240826,154500,777020425,2470,2470,2470,2470,0
20240826,154400,777020425,2470,2470,2470,2470,0
20240826,154300,777020425,2470,2470,2470,2470,0
20240826,154200,777020425,2470,2470,2470,2470,0
20240826,154100,777020425,2470,2470,2470,2470,0
20240826,154000,777020425,2470,2470,2470,2470,0
20240826,153900,777020425,2470,2470,2470,2470,0
20240826,153800,777020425,2470,2470,2470,2470,0
20240826,153700,777020425,2470,2470,2470,2470,0
20240826,153600,777020425,2470,2470,2470,2470,0
20240826,153500,777020425,2470,2470,2470,2470,0
20240826,153400,777020425,2470,2470,2470,2470,19485
20240826,153300,777020425,2470,2470,2470,2470,0
20240826,153200,777020425,2470,2470,2470,2470,0
20240826,153100,777020425,2470,2470,2470,2470,0
20240826,153000,777020425,2470,2470,2470,2470,19485
20240826,152900,728892475,2495,2495,2495,2495,0
20240826,152800,728892475,2495,2495,2495,2495,0
20240826,152700,728892475,2495,2495,2495,2495,0
20240826,152600,728892475,2495,2495,2495,2495,0
20240826,152500,728892475,2495,2495,2495,2495,0
20240826,152400,728892475,2495,2495,2495,2495,0
20240826,152300,728892475,2495,2495,2495,2495,0
20240826,152200,728892475,2495,2495,2495,2495,0
20240826,152100,728892475,2495,2495,2495,2495,0
20240826,152000,728892475,2495,2495,2495,2495,0
20240826,151900,728892475,2495,2485,2495,2480,2466
20240826,151800,722752615,2490,2485,2490,2485,11
20240826,151700,722725230,2495,2480,2495,2480,44
20240826,151600,722615465,2500,2500,2500,2500,32
20240826,151500,722535465,2485,2485,2485,2480,1335
20240826,151400,719218045,2485,2485,2485,2485,101
20240826,151300,718967060,2485,2485,2485,2485,0
20240826,151200,718967060,2485,2485,2485,2480,13
20240826,151100,718934805,2485,2485,2485,2485,500
20240826,151000,717692305,2485,2485,2485,2485,0
20240826,150900,717692305,2485,2475,2485,2470,227
20240826,150800,717128715,2490,2490,2490,2490,0
20240826,150700,717128715,2490,2490,2490,2490,0
20240826,150600,717128715,2490,2490,2490,2490,6
20240826,150500,717113775,2490,2490,2490,2490,302
20240826,150400,716361795,2490,2470,2490,2470,317
20240826,150300,715574805,2470,2470,2470,2470,1042
20240826,150200,713001065,2490,2490,2490,2490,0
20240826,150100,713001065,2490,2490,2490,2490,1
20240826,150000,712998575,2470,2475,2490,2470,501
20240826,145900,711759585,2490,2490,2490,2490,100
20240826,145800,711510585,2490,2490,2490,2490,1
20240826,145700,711508095,2470,2490,2490,2470,260
20240826,145600,710865695,2475,2480,2480,2475,13158
20240826,145500,678269625,2490,2490,2490,2490,0
20240826,145400,678269625,2490,2490,2490,2490,0
20240826,145300,678269625,2490,2490,2490,2490,0
20240826,145200,678269625,2490,2490,2490,2490,574
20240826,145100,676840365,2490,2490,2490,2490,1
20240826,145000,676837875,2475,2490,2490,2475,7568
20240826,144900,658099035,2495,2495,2495,2495,1
20240826,144800,658096540,2480,2480,2480,2480,0
20240826,144700,658096540,2480,2485,2485,2480,347
20240826,144600,657235680,2495,2495,2495,2495,1
20240826,144500,657233185,2495,2495,2495,2495,0
20240826,144400,657233185,2495,2485,2495,2485,64
20240826,144300,657074135,2500,2500,2500,2500,0
20240826,144200,657074135,2500,2490,2500,2480,6116
20240826,144100,641881115,2505,2505,2505,2505,0
20240826,144000,641881115,2505,2505,2505,2505,0
20240826,143900,641881115,2505,2505,2505,2505,0
20240826,143800,641881115,2505,2505,2505,2505,0
20240826,143700,641881115,2505,2505,2505,2505,1
20240826,143600,641878610,2495,2505,2505,2495,25
20240826,143500,641816225,2495,2495,2495,2495,1090
20240826,143400,639096675,2505,2505,2505,2505,0
20240826,143300,639096675,2505,2505,2505,2505,0
20240826,143200,639096675,2505,2500,2505,2500,872
20240826,143100,636916670,2500,2500,2500,2500,2
20240826,143000,636911670,2505,2505,2505,2505,0
20240826,142900,636911670,2505,2505,2505,2505,1
20240826,142800,636909165,2505,2505,2505,2505,13
20240826,142700,636876600,2505,2505,2505,2505,1
20240826,142600,636874095,2500,2500,2500,2500,42
20240826,142500,636769095,2500,2500,2500,2500,0
20240826,142400,636769095,2500,2500,2500,2500,53
20240826,142300,636636595,2510,2510,2510,2510,0
20240826,142200,636636595,2510,2510,2510,2510,0
20240826,142100,636636595,2510,2510,2510,2510,0
20240826,142000,636636595,2510,2510,2510,2510,0
20240826,141900,636636595,2510,2510,2510,2510,1
20240826,141800,636634085,2510,2510,2510,2510,0
20240826,141700,636634085,2510,2510,2510,2510,0
20240826,141600,636634085,2510,2500,2510,2500,501
20240826,141500,635381575,2510,2510,2510,2510,1
20240826,141400,635379065,2500,2500,2500,2500,1212
20240826,141300,632349065,2510,2510,2510,2510,0
20240826,141200,632349065,2510,2510,2510,2510,1
20240826,141100,632346555,2500,2505,2505,2500,510
20240826,141000,631071505,2510,2505,2510,2505,502
20240826,140900,629813985,2505,2505,2505,2505,785
20240826,140800,627847560,2510,2510,2510,2510,0
20240826,140700,627847560,2510,2510,2510,2510,0
20240826,140600,627847560,2510,2510,2510,2510,0
20240826,140500,627847560,2510,2510,2510,2510,55
20240826,140400,627709510,2515,2515,2515,2515,0
20240826,140300,627709510,2515,2515,2515,2515,0
20240826,140200,627709510,2515,2515,2515,2515,0
20240826,140100,627709510,2515,2515,2515,2515,0
20240826,140000,627709510,2515,2515,2515,2515,0
20240826,135900,627709510,2515,2505,2515,2505,2357
20240826,135800,621805215,2515,2515,2515,2515,0
20240826,135700,621805215,2515,2515,2515,2515,0
20240826,135600,621805215,2515,2515,2515,2515,1
20240826,135500,621802700,2510,2510,2510,2510,99
20240826,135400,621554210,2510,2510,2510,2510,95
20240826,135300,621315760,2520,2520,2520,2520,1000
20240826,135200,618795760,2520,2520,2520,2520,0
20240826,135100,618795760,2520,2520,2520,2520,0
20240826,135000,618795760,2520,2520,2520,2520,0
20240826,134900,618795760,2520,2520,2520,2520,0
20240826,134800,618795760,2520,2520,2520,2520,10
20240826,134700,618770560,2520,2520,2520,2520,0
20240826,134600,618770560,2520,2520,2520,2520,1
20240826,134500,618768040,2510,2510,2510,2510,1
20240826,134400,618765530,2515,2515,2515,2515,0
20240826,134300,618765530,2515,2515,2515,2515,2
20240826,134200,618760500,2520,2520,2520,2520,0
20240826,134100,618760500,2520,2520,2520,2520,0
20240826,134000,618760500,2520,2520,2520,2520,850
20240826,133900,616618500,2520,2520,2520,2510,1103
20240826,133800,613839940,2520,2520,2520,2520,0
20240826,133700,613839940,2520,2520,2520,2520,1
20240826,133600,613837420,2520,2520,2520,2520,50
20240826,133500,613711420,2520,2520,2520,2520,51
20240826,133400,613582900,2520,2520,2520,2520,269
20240826,133300,612905020,2520,2520,2520,2520,915
20240826,133200,610599220,2515,2515,2515,2515,0
20240826,133100,610599220,2515,2515,2515,2515,0
20240826,133000,610599220,2515,2515,2515,2515,200
20240826,132900,610096220,2515,2510,2515,2510,166
20240826,132800,609679555,2510,2510,2510,2510,53
20240826,132700,609546525,2520,2515,2520,2515,2
20240826,132600,609541490,2515,2515,2515,2515,1
20240826,132500,609538975,2520,2520,2520,2515,4010
20240826,132400,599433800,2520,2520,2520,2520,0
20240826,132300,599433800,2520,2500,2520,2500,5671
20240826,132200,585210810,2500,2495,2500,2495,583
20240826,132100,583756220,2495,2495,2495,2495,4000
20240826,132000,573776220,2495,2495,2495,2495,0
20240826,131900,573776220,2495,2495,2495,2495,0
20240826,131800,573776220,2495,2495,2495,2495,0
20240826,131700,573776220,2495,2495,2495,2495,0
20240826,131600,573776220,2495,2495,2495,2495,0
20240826,131500,573776220,2495,2495,2495,2495,0
20240826,131400,573776220,2495,2490,2495,2490,400
20240826,131300,572778490,2495,2495,2495,2495,0
20240826,131200,572778490,2495,2495,2495,2495,0
20240826,131100,572778490,2495,2495,2495,2495,0
20240826,131000,572778490,2495,2495,2495,2495,0
20240826,130900,572778490,2495,2495,2495,2495,0
20240826,130800,572778490,2495,2495,2495,2495,0
20240826,130700,572778490,2495,2495,2495,2495,1
20240826,130600,572775995,2480,2480,2480,2480,0
20240826,130500,572775995,2480,2480,2480,2480,53
20240826,130400,572644555,2495,2495,2495,2495,0
20240826,130300,572644555,2495,2495,2495,2495,0
20240826,130200,572644555,2495,2495,2495,2495,1
20240826,130100,572642060,2485,2480,2485,2480,1090
20240826,130000,569936910,2490,2480,2490,2480,400
20240826,125900,568944900,2485,2485,2485,2485,111
20240826,125800,568669065,2490,2490,2490,2490,1
20240826,125700,568666575,2490,2490,2490,2490,56
20240826,125600,568527135,2490,2490,2490,2490,1
20240826,125500,568524645,2490,2490,2490,2490,0
20240826,125400,568524645,2490,2490,2490,2490,1
20240826,125300,568522155,2485,2485,2485,2485,427
20240826,125200,567461060,2485,2485,2485,2485,0
20240826,125100,567461060,2485,2485,2485,2485,0
20240826,125000,567461060,2485,2485,2485,2485,0
20240826,124900,567461060,2485,2485,2485,2485,0
20240826,124800,567461060,2485,2485,2485,2485,150
20240826,124700,567088310,2495,2495,2495,2495,2
20240826,124600,567083320,2485,2485,2485,2485,0
20240826,124500,567083320,2485,2485,2485,2485,500
20240826,124400,565840820,2485,2485,2485,2485,0
20240826,124300,565840820,2485,2485,2485,2485,250
20240826,124200,565219570,2490,2490,2490,2490,0
20240826,124100,565219570,2490,2490,2490,2490,0
20240826,124000,565219570,2490,2490,2490,2490,0
20240826,123900,565219570,2490,2490,2490,2490,1
20240826,123800,565217080,2480,2485,2485,2480,2088
20240826,123700,560035705,2485,2485,2485,2485,500
20240826,123600,558793205,2495,2495,2495,2495,0
20240826,123500,558793205,2495,2485,2495,2485,73
20240826,123400,558611790,2485,2485,2485,2485,1
20240826,123300,558609305,2485,2485,2485,2485,71
20240826,123200,558432870,2495,2485,2495,2485,54
20240826,123100,558298670,2495,2495,2495,2495,0
20240826,123000,558298670,2495,2495,2495,2495,586
20240826,122900,556836600,2495,2495,2495,2495,0
20240826,122800,556836600,2495,2495,2495,2495,0
20240826,122700,556836600,2495,2495,2495,2495,0
20240826,122600,556836600,2495,2490,2495,2490,1274
20240826,122500,553664055,2500,2500,2500,2500,1
20240826,122400,553661555,2480,2480,2480,2480,300
20240826,122300,552917555,2475,2485,2485,2475,4015
20240826,122200,542962720,2505,2505,2505,2505,0
20240826,122100,542962720,2505,2485,2505,2485,54
20240826,122000,542828510,2505,2505,2505,2505,0
20240826,121900,542828510,2505,2505,2505,2505,0
20240826,121800,542828510,2505,2505,2505,2505,0
20240826,121700,542828510,2505,2505,2505,2505,400
20240826,121600,541826510,2505,2505,2505,2505,0
20240826,121500,541826510,2505,2505,2505,2505,0
20240826,121400,541826510,2505,2495,2505,2495,1749
20240826,121300,537454255,2500,2500,2500,2500,0
20240826,121200,537454255,2500,2500,2500,2500,0
20240826,121100,537454255,2500,2500,2500,2500,0
20240826,121000,537454255,2500,2500,2500,2500,1
20240826,120900,537451755,2490,2495,2495,2490,2884
20240826,120800,530269595,2500,2500,2500,2500,0
20240826,120700,530269595,2500,2500,2500,2500,0
20240826,120600,530269595,2500,2500,2500,2500,0
20240826,120500,530269595,2500,2500,2500,2500,0
20240826,120400,530269595,2500,2500,2500,2500,0
20240826,120300,530269595,2500,2500,2500,2500,0
20240826,120200,530269595,2500,2500,2500,2500,1
20240826,120100,530267095,2495,2495,2495,2495,0
20240826,120000,530267095,2495,2495,2495,2495,0
20240826,115900,530267095,2495,2495,2495,2495,325
20240826,115800,529456220,2485,2485,2485,2485,10094
20240826,115700,504372630,2485,2485,2485,2485,0
20240826,115600,504372630,2485,2485,2485,2485,4
20240826,115500,504362690,2495,2495,2495,2495,198
20240826,115400,503868680,2495,2495,2495,2495,0
20240826,115300,503868680,2495,2495,2495,2495,0
20240826,115200,503868680,2495,2495,2495,2495,0
20240826,115100,503868680,2495,2495,2495,2495,0
20240826,115000,503868680,2495,2495,2495,2495,51
20240826,114900,503741435,2480,2480,2480,2480,600
20240826,114800,502253435,2490,2490,2490,2490,234
20240826,114700,501670775,2495,2495,2495,2495,0
20240826,114600,501670775,2495,2495,2495,2495,0
20240826,114500,501670775,2495,2495,2495,2495,1
20240826,114400,501668280,2500,2500,2500,2500,0
20240826,114300,501668280,2500,2500,2500,2500,0
20240826,114200,501668280,2500,2500,2500,2500,0
20240826,114100,501668280,2500,2500,2500,2500,0
20240826,114000,501668280,2500,2480,2500,2480,381
20240826,113900,500723380,2500,2500,2500,2500,0
20240826,113800,500723380,2500,2480,2500,2480,7926
20240826,113700,480997630,2490,2480,2490,2480,30
20240826,113600,480923220,2485,2485,2485,2485,100
20240826,113500,480674720,2485,2490,2490,2485,1099
20240826,113400,477938270,2500,2500,2500,2500,0
20240826,113300,477938270,2500,2500,2500,2500,0
20240826,113200,477938270,2500,2500,2500,2500,0
20240826,113100,477938270,2500,2500,2500,2500,0
20240826,113000,477938270,2500,2500,2500,2500,837
20240826,112900,475845770,2500,2500,2500,2500,0
20240826,112800,475845770,2500,2500,2500,2500,3
20240826,112700,475838270,2500,2485,2500,2485,1457
20240826,112600,472214610,2500,2500,2500,2500,1
20240826,112500,472212110,2490,2490,2490,2490,50
20240826,112400,472087610,2500,2500,2500,2500,0
20240826,112300,472087610,2500,2500,2500,2500,0
20240826,112200,472087610,2500,2500,2500,2490,102
20240826,112100,471833610,2500,2495,2500,2495,90
20240826,112000,471609050,2495,2495,2495,2495,0
20240826,111900,471609050,2495,2495,2495,2495,0
20240826,111800,471609050,2495,2490,2495,2490,5001
20240826,111700,459154055,2500,2485,2500,2485,5450
20240826,111600,445582610,2485,2485,2485,2485,1
20240826,111500,445580125,2490,2490,2490,2490,0
20240826,111400,445580125,2490,2490,2490,2490,101
20240826,111300,445328635,2480,2480,2480,2480,473
20240826,111200,444155595,2480,2480,2480,2480,48
20240826,111100,444036555,2480,2480,2480,2480,2100
20240826,111000,438828555,2490,2490,2490,2490,0
20240826,110900,438828555,2490,2490,2490,2490,0
20240826,110800,438828555,2490,2490,2490,2490,1
20240826,110700,438826065,2475,2475,2475,2475,0
20240826,110600,438826065,2475,2480,2480,2475,513
20240826,110500,437556265,2480,2480,2480,2480,10
20240826,110400,437531465,2495,2495,2495,2495,0
20240826,110300,437531465,2495,2485,2495,2485,106
20240826,110200,437267995,2485,2480,2485,2470,3909
20240826,110100,427602810,2485,2485,2485,2485,0
20240826,110000,427602810,2485,2485,2485,2485,300
20240826,105900,426857310,2485,2480,2485,2480,21
20240826,105800,426805225,2475,2480,2480,2475,201
20240826,105700,426306750,2480,2475,2480,2475,5
20240826,105600,426294355,2475,2475,2475,2475,0
20240826,105500,426294355,2475,2475,2475,2475,0
20240826,105400,426294355,2475,2475,2475,2475,416
20240826,105300,425264755,2480,2480,2480,2480,2
20240826,105200,425259795,2480,2480,2480,2480,3
20240826,105100,425252355,2480,2480,2480,2480,0
20240826,105000,425252355,2480,2480,2480,2480,1
20240826,104900,425249875,2480,2480,2480,2480,307
20240826,104800,424488515,2480,2470,2480,2470,967
20240826,104700,422097630,2470,2470,2470,2470,0
20240826,104600,422097630,2470,2470,2470,2470,40
20240826,104500,421998830,2475,2475,2475,2470,5
20240826,104400,421986460,2475,2470,2475,2470,26
20240826,104300,421922235,2470,2475,2475,2470,965
20240826,104200,419534125,2475,2465,2475,2465,208
20240826,104100,419021395,2465,2470,2470,2465,319
20240826,104000,418234065,2485,2470,2485,2470,5
20240826,103900,418221700,2485,2485,2485,2485,0
20240826,103800,418221700,2485,2485,2485,2485,0
20240826,103700,418221700,2485,2485,2485,2485,0
20240826,103600,418221700,2485,2480,2485,2465,5463
20240826,103500,404733280,2480,2485,2485,2480,3103
20240826,103400,397022330,2490,2490,2490,2490,0
20240826,103300,397022330,2490,2490,2490,2490,0
20240826,103200,397022330,2490,2490,2490,2490,4
20240826,103100,397012370,2480,2480,2480,2480,20
20240826,103000,396962770,2490,2490,2490,2490,2
20240826,102900,396957790,2480,2480,2490,2475,519
20240826,102800,395670655,2475,2480,2490,2475,23
20240826,102700,395613600,2490,2480,2490,2480,131
20240826,102600,395288690,2495,2480,2495,2480,3447
20240826,102500,386738630,2510,2510,2510,2510,0
20240826,102400,386738630,2510,2510,2510,2510,0
20240826,102300,386738630,2510,2510,2510,2510,0
20240826,102200,386738630,2510,2510,2510,2510,1
20240826,102100,386736120,2510,2510,2510,2510,1
20240826,102000,386733610,2480,2490,2490,2480,2000
20240826,101900,381761915,2510,2510,2510,2510,0
20240826,101800,381761915,2510,2510,2510,2510,0
20240826,101700,381761915,2510,2510,2510,2495,410
20240826,101600,380738935,2495,2500,2500,2495,4774
20240826,101500,368805005,2515,2515,2515,2515,0
20240826,101400,368805005,2515,2495,2515,2495,18
20240826,101300,368760040,2510,2510,2510,2510,796
20240826,101200,366762080,2510,2510,2510,2510,122
20240826,101100,366455860,2515,2515,2515,2515,3
20240826,101000,366448315,2515,2495,2515,2495,125
20240826,100900,366136420,2500,2500,2500,2500,533
20240826,100800,364803920,2500,2500,2500,2500,0
20240826,100700,364803920,2500,2500,2500,2500,0
20240826,100600,364803920,2500,2510,2510,2500,190
20240826,100500,364327805,2520,2520,2520,2520,0
20240826,100400,364327805,2520,2520,2520,2520,0
20240826,100300,364327805,2520,2520,2520,2520,6
20240826,100200,364312685,2520,2520,2520,2520,101
20240826,100100,364058165,2520,2500,2525,2500,302
20240826,100000,363297140,2525,2530,2530,2505,2093
20240826,095900,358046365,2510,2510,2510,2510,334
20240826,095800,357208025,2530,2530,2530,2530,0
20240826,095700,357208025,2530,2530,2530,2530,1
20240826,095600,357205495,2510,2510,2510,2510,2
20240826,095500,357200475,2515,2515,2515,2515,1882
20240826,095400,352467245,2520,2530,2530,2520,1006
20240826,095300,349932085,2535,2530,2535,2530,548
20240826,095200,348545405,2530,2525,2530,2525,2
20240826,095100,348540350,2520,2525,2525,2520,4345
20240826,095000,337588225,2525,2530,2535,2520,2781
20240826,094900,330552580,2520,2520,2520,2520,5
20240826,094800,330539980,2520,2535,2535,2520,555
20240826,094700,329138935,2530,2530,2530,2530,3320
20240826,094600,320739335,2530,2535,2540,2530,1992
20240826,094500,315691170,2535,2515,2540,2515,2415
20240826,094400,309570300,2515,2530,2535,2515,1501
20240826,094300,305767785,2520,2530,2530,2520,2005
20240826,094200,300705135,2535,2515,2535,2515,1840
20240826,094100,296074140,2515,2515,2515,2510,1151
20240826,094000,293179775,2515,2500,2515,2500,1213
20240826,093900,290139725,2500,2505,2505,2500,9
20240826,093800,290117205,2505,2500,2505,2500,124
20240826,093700,289806865,2505,2480,2505,2480,2565
20240826,093600,283396265,2480,2480,2480,2480,0
20240826,093500,283396265,2480,2485,2485,2480,561
20240826,093400,282004430,2480,2480,2480,2480,505
20240826,093300,280752030,2495,2495,2495,2495,4
20240826,093200,280742050,2480,2480,2480,2480,13
20240826,093100,280709810,2500,2480,2500,2480,616
20240826,093000,279181320,2480,2480,2480,2480,1113
20240826,092900,276421080,2480,2480,2480,2480,649
20240826,092800,274811560,2495,2495,2495,2495,0
20240826,092700,274811560,2495,2480,2495,2480,4
20240826,092600,274801610,2480,2480,2480,2480,294
20240826,092500,274072490,2500,2485,2500,2470,2368
20240826,092400,268187995,2485,2475,2485,2470,656
20240826,092300,266564390,2470,2475,2475,2470,2458
20240826,092200,260480855,2475,2485,2485,2475,1349
20240826,092100,257136055,2505,2505,2505,2505,0
20240826,092000,257136055,2505,2505,2505,2505,59
20240826,091900,256988260,2505,2495,2505,2485,194
20240826,091800,256502330,2490,2475,2490,2460,1633
20240826,091700,252448960,2480,2455,2480,2445,3156
20240826,091600,244659960,2465,2460,2465,2445,7185
20240826,091500,227050945,2460,2475,2480,2460,7781
20240826,091400,207897675,2485,2485,2485,2470,18249
20240826,091300,162620800,2490,2500,2515,2490,4999
20240826,091200,150159135,2500,2555,2555,2500,7453
20240826,091100,131473375,2560,2520,2560,2510,10948
20240826,091000,103690615,2505,2520,2520,2505,837
20240826,090900,101593825,2505,2515,2515,2505,4442
20240826,090800,90443140,2520,2525,2535,2515,2232
20240826,090700,84824310,2515,2535,2555,2515,5003
20240826,090600,72216355,2555,2555,2575,2535,5491
20240826,090500,58193535,2560,2530,2570,2530,3250
20240826,090400,49911360,2515,2520,2520,2510,5690
20240826,090300,35588710,2520,2545,2545,2520,5978
20240826,090200,20476230,2545,2520,2550,2520,1482
20240826,090100,16722005,2520,2535,2535,2515,1813
20240826,090000,12133510,2535,2510,2535,2510,4832