stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,185500,128913275,2480,2480,2480,2480,20733
20240826,185400,128913275,2480,2480,2480,2480,0
20240826,185300,128913275,2480,2480,2480,2480,0
20240826,185200,128913275,2480,2480,2480,2480,0
20240826,185100,128913275,2480,2480,2480,2480,0
20240826,185000,128913275,2480,2480,2480,2480,0
20240826,184900,128913275,2480,2480,2480,2480,0
20240826,184800,128913275,2480,2480,2480,2480,0
20240826,184700,128913275,2480,2480,2480,2480,0
20240826,184600,128913275,2480,2480,2480,2480,0
20240826,184500,128913275,2480,2480,2480,2480,0
20240826,184400,128913275,2480,2480,2480,2480,0
20240826,184300,128913275,2480,2480,2480,2480,0
20240826,184200,128913275,2480,2480,2480,2480,0
20240826,184100,128913275,2480,2480,2480,2480,0
20240826,184000,128913275,2480,2480,2480,2480,0
20240826,183900,128913275,2480,2480,2480,2480,0
20240826,183800,128913275,2480,2480,2480,2480,0
20240826,183700,128913275,2480,2480,2480,2480,0
20240826,183600,128913275,2480,2480,2480,2480,0
20240826,183500,128913275,2480,2480,2480,2480,0
20240826,183400,128913275,2480,2480,2480,2480,0
20240826,183300,128913275,2480,2480,2480,2480,0
20240826,183200,128913275,2480,2480,2480,2480,0
20240826,183100,128913275,2480,2480,2480,2480,0
20240826,183000,128913275,2480,2480,2480,2480,0
20240826,182900,128913275,2480,2480,2480,2480,0
20240826,182800,128913275,2480,2480,2480,2480,0
20240826,182700,128913275,2480,2480,2480,2480,0
20240826,182600,128913275,2480,2480,2480,2480,0
20240826,182500,128913275,2480,2480,2480,2480,20733
20240826,182400,128913275,2480,2480,2480,2480,0
20240826,182300,128913275,2480,2480,2480,2480,0
20240826,182200,128913275,2480,2480,2480,2480,0
20240826,182100,128913275,2480,2480,2480,2480,0
20240826,182000,128913275,2480,2480,2480,2480,0
20240826,181900,128913275,2480,2480,2480,2480,0
20240826,181800,128913275,2480,2480,2480,2480,0
20240826,181700,128913275,2480,2480,2480,2480,0
20240826,181600,128913275,2480,2480,2480,2480,0
20240826,181500,128913275,2480,2480,2480,2480,0
20240826,181400,128913275,2480,2480,2480,2480,0
20240826,181300,128913275,2480,2480,2480,2480,0
20240826,181200,128913275,2480,2480,2480,2480,0
20240826,181100,128913275,2480,2480,2480,2480,0
20240826,181000,128913275,2480,2480,2480,2480,0
20240826,180900,128913275,2480,2480,2480,2480,0
20240826,180800,128913275,2480,2480,2480,2480,0
20240826,180700,128913275,2480,2480,2480,2480,0
20240826,180600,128913275,2480,2480,2480,2480,0
20240826,180500,128913275,2480,2480,2480,2480,0
20240826,180400,128913275,2480,2480,2480,2480,0
20240826,180300,128913275,2480,2480,2480,2480,0
20240826,180200,128913275,2480,2480,2480,2480,0
20240826,180100,128913275,2480,2480,2480,2480,0
20240826,180000,128913275,2480,2480,2480,2480,0
20240826,175900,128913275,2480,2480,2480,2480,0
20240826,175800,128913275,2480,2480,2480,2480,0
20240826,175700,128913275,2480,2480,2480,2480,0
20240826,175600,128913275,2480,2480,2480,2480,0
20240826,175500,128913275,2480,2480,2480,2480,20733
20240826,175400,128913275,2480,2480,2480,2480,0
20240826,175300,128913275,2480,2480,2480,2480,0
20240826,175200,128913275,2480,2480,2480,2480,0
20240826,175100,128913275,2480,2480,2480,2480,0
20240826,175000,128913275,2480,2480,2480,2480,0
20240826,174900,128913275,2480,2480,2480,2480,0
20240826,174800,128913275,2480,2480,2480,2480,0
20240826,174700,128913275,2480,2480,2480,2480,0
20240826,174600,128913275,2480,2480,2480,2480,0
20240826,174500,128913275,2480,2480,2480,2480,0
20240826,174400,128913275,2480,2480,2480,2480,0
20240826,174300,128913275,2480,2480,2480,2480,0
20240826,174200,128913275,2480,2480,2480,2480,0
20240826,174100,128913275,2480,2480,2480,2480,0
20240826,174000,128913275,2480,2480,2480,2480,0
20240826,173900,128913275,2480,2480,2480,2480,0
20240826,173800,128913275,2480,2480,2480,2480,0
20240826,173700,128913275,2480,2480,2480,2480,0
20240826,173600,128913275,2480,2480,2480,2480,0
20240826,173500,128913275,2480,2480,2480,2480,0
20240826,173400,128913275,2480,2480,2480,2480,0
20240826,173300,128913275,2480,2480,2480,2480,0
20240826,173200,128913275,2480,2480,2480,2480,0
20240826,173100,128913275,2480,2480,2480,2480,0
20240826,173000,128913275,2480,2480,2480,2480,0
20240826,172900,128913275,2480,2480,2480,2480,0
20240826,172800,128913275,2480,2480,2480,2480,0
20240826,172700,128913275,2480,2480,2480,2480,0
20240826,172600,128913275,2480,2480,2480,2480,0
20240826,172500,128913275,2480,2480,2480,2480,20733
20240826,172400,128913275,2480,2480,2480,2480,0
20240826,172300,128913275,2480,2480,2480,2480,0
20240826,172200,128913275,2480,2480,2480,2480,0
20240826,172100,128913275,2480,2480,2480,2480,0
20240826,172000,128913275,2480,2480,2480,2480,0
20240826,171900,128913275,2480,2480,2480,2480,0
20240826,171800,128913275,2480,2480,2480,2480,0
20240826,171700,128913275,2480,2480,2480,2480,0
20240826,171600,128913275,2480,2480,2480,2480,0
20240826,171500,128913275,2480,2480,2480,2480,0
20240826,171400,128913275,2480,2480,2480,2480,0
20240826,171300,128913275,2480,2480,2480,2480,0
20240826,171200,128913275,2480,2480,2480,2480,0
20240826,171100,128913275,2480,2480,2480,2480,0
20240826,171000,128913275,2480,2480,2480,2480,0
20240826,170900,128913275,2480,2480,2480,2480,0
20240826,170800,128913275,2480,2480,2480,2480,0
20240826,170700,128913275,2480,2480,2480,2480,0
20240826,170600,128913275,2480,2480,2480,2480,0
20240826,170500,128913275,2480,2480,2480,2480,0
20240826,170400,128913275,2480,2480,2480,2480,0
20240826,170300,128913275,2480,2480,2480,2480,0
20240826,170200,128913275,2480,2480,2480,2480,0
20240826,170100,128913275,2480,2480,2480,2480,0
20240826,170000,128913275,2480,2480,2480,2480,0
20240826,165900,128913275,2480,2480,2480,2480,0
20240826,165800,128913275,2480,2480,2480,2480,0
20240826,165700,128913275,2480,2480,2480,2480,0
20240826,165600,128913275,2480,2480,2480,2480,0
20240826,165500,128913275,2480,2480,2480,2480,20733
20240826,165400,128913275,2480,2480,2480,2480,0
20240826,165300,128913275,2480,2480,2480,2480,0
20240826,165200,128913275,2480,2480,2480,2480,0
20240826,165100,128913275,2480,2480,2480,2480,0
20240826,165000,128913275,2480,2480,2480,2480,0
20240826,164900,128913275,2480,2480,2480,2480,0
20240826,164800,128913275,2480,2480,2480,2480,0
20240826,164700,128913275,2480,2480,2480,2480,0
20240826,164600,128913275,2480,2480,2480,2480,0
20240826,164500,128913275,2480,2480,2480,2480,0
20240826,164400,128913275,2480,2480,2480,2480,0
20240826,164300,128913275,2480,2480,2480,2480,0
20240826,164200,128913275,2480,2480,2480,2480,0
20240826,164100,128913275,2480,2480,2480,2480,0
20240826,164000,128913275,2480,2480,2480,2480,0
20240826,163900,128913275,2480,2480,2480,2480,0
20240826,163800,128913275,2480,2480,2480,2480,0
20240826,163700,128913275,2480,2480,2480,2480,0
20240826,163600,128913275,2480,2480,2480,2480,0
20240826,163500,128913275,2480,2480,2480,2480,0
20240826,163400,128913275,2480,2480,2480,2480,0
20240826,163300,128913275,2480,2480,2480,2480,0
20240826,163200,128913275,2480,2480,2480,2480,0
20240826,163100,128913275,2480,2480,2480,2480,0
20240826,163000,128913275,2480,2480,2480,2480,0
20240826,162900,128913275,2480,2480,2480,2480,0
20240826,162800,128913275,2480,2480,2480,2480,0
20240826,162700,128913275,2480,2480,2480,2480,0
20240826,162600,128913275,2480,2480,2480,2480,0
20240826,162500,128913275,2480,2480,2480,2480,20733
20240826,162400,128913275,2480,2480,2480,2480,0
20240826,162300,128913275,2480,2480,2480,2480,0
20240826,162200,128913275,2480,2480,2480,2480,0
20240826,162100,128913275,2480,2480,2480,2480,0
20240826,162000,128913275,2480,2480,2480,2480,0
20240826,161900,128913275,2480,2480,2480,2480,0
20240826,161800,128913275,2480,2480,2480,2480,0
20240826,161700,128913275,2480,2480,2480,2480,0
20240826,161600,128913275,2480,2480,2480,2480,0
20240826,161500,128913275,2480,2480,2480,2480,0
20240826,161400,128913275,2480,2480,2480,2480,0
20240826,161300,128913275,2480,2480,2480,2480,0
20240826,161200,128913275,2480,2480,2480,2480,0
20240826,161100,128913275,2480,2480,2480,2480,0
20240826,161000,128913275,2480,2480,2480,2480,0
20240826,160900,128913275,2480,2480,2480,2480,0
20240826,160800,128913275,2480,2480,2480,2480,0
20240826,160700,128913275,2480,2480,2480,2480,0
20240826,160600,128913275,2480,2480,2480,2480,0
20240826,160500,128913275,2480,2480,2480,2480,0
20240826,160400,128913275,2480,2480,2480,2480,0
20240826,160300,128913275,2480,2480,2480,2480,0
20240826,160200,128913275,2480,2480,2480,2480,0
20240826,160100,128913275,2480,2480,2480,2480,0
20240826,160000,128913275,2480,2480,2480,2480,0
20240826,155900,128913275,2480,2480,2480,2480,0
20240826,155800,128913275,2480,2480,2480,2480,0
20240826,155700,128913275,2480,2480,2480,2480,0
20240826,155600,128913275,2480,2480,2480,2480,0
20240826,155500,128913275,2480,2480,2480,2480,20733
20240826,155400,128913275,2480,2480,2480,2480,0
20240826,155300,128913275,2480,2480,2480,2480,0
20240826,155200,128913275,2480,2480,2480,2480,0
20240826,155100,128913275,2480,2480,2480,2480,0
20240826,155000,128913275,2480,2480,2480,2480,0
20240826,154900,128913275,2480,2480,2480,2480,0
20240826,154800,128913275,2480,2480,2480,2480,0
20240826,154700,128913275,2480,2480,2480,2480,0
20240826,154600,128913275,2480,2480,2480,2480,0
20240826,154500,128913275,2480,2480,2480,2480,0
20240826,154400,128913275,2480,2480,2480,2480,0
20240826,154300,128913275,2480,2480,2480,2480,0
20240826,154200,128913275,2480,2480,2480,2480,0
20240826,154100,128913275,2480,2480,2480,2480,0
20240826,154000,128913275,2480,2480,2480,2480,0
20240826,153900,128913275,2480,2480,2480,2480,0
20240826,153800,128913275,2480,2480,2480,2480,0
20240826,153700,128913275,2480,2480,2480,2480,0
20240826,153600,128913275,2480,2480,2480,2480,0
20240826,153500,128913275,2480,2480,2480,2480,0
20240826,153400,128913275,2480,2480,2480,2480,0
20240826,153300,128913275,2480,2480,2480,2480,0
20240826,153200,128913275,2480,2480,2480,2480,20733
20240826,153100,77495435,2295,2295,2295,2295,0
20240826,153000,77495435,2295,2295,2295,2295,0
20240826,152900,77495435,2295,2295,2295,2295,0
20240826,152800,77495435,2295,2295,2295,2295,0
20240826,152700,77495435,2295,2295,2295,2295,0
20240826,152600,77495435,2295,2295,2295,2295,0
20240826,152500,77495435,2295,2295,2295,2295,0
20240826,152400,77495435,2295,2295,2295,2295,0
20240826,152300,77495435,2295,2295,2295,2295,0
20240826,152200,77495435,2295,2295,2295,2295,0
20240826,152100,77495435,2295,2295,2295,2295,0
20240826,152000,77495435,2295,2295,2295,2295,0
20240826,151900,77495435,2295,2300,2300,2295,54
20240826,151800,77371305,2295,2300,2305,2295,238
20240826,151700,76824660,2300,2300,2300,2300,50
20240826,151600,76709660,2305,2305,2305,2305,0
20240826,151500,76709660,2305,2305,2305,2305,0
20240826,151400,76709660,2305,2305,2305,2305,0
20240826,151300,76709660,2305,2300,2305,2300,102
20240826,151200,76474980,2300,2300,2300,2300,215
20240826,151100,75980480,2300,2300,2300,2300,0
20240826,151000,75980480,2300,2300,2300,2300,173
20240826,150900,75582580,2300,2300,2300,2300,21
20240826,150800,75534280,2300,2300,2300,2300,1
20240826,150700,75531980,2295,2300,2300,2295,39
20240826,150600,75442450,2300,2300,2300,2300,10
20240826,150500,75419450,2300,2300,2300,2300,0
20240826,150400,75419450,2300,2300,2300,2300,0
20240826,150300,75419450,2300,2300,2300,2300,20
20240826,150200,75373450,2295,2295,2295,2295,0
20240826,150100,75373450,2295,2295,2295,2295,0
20240826,150000,75373450,2295,2295,2295,2295,0
20240826,145900,75373450,2295,2295,2295,2295,0
20240826,145800,75373450,2295,2295,2295,2295,0
20240826,145700,75373450,2295,2295,2295,2295,0
20240826,145600,75373450,2295,2295,2295,2295,0
20240826,145500,75373450,2295,2295,2295,2295,70
20240826,145400,75212800,2305,2305,2305,2305,0
20240826,145300,75212800,2305,2305,2305,2305,0
20240826,145200,75212800,2305,2300,2305,2300,3
20240826,145100,75205890,2295,2295,2295,2295,0
20240826,145000,75205890,2295,2295,2295,2295,0
20240826,144900,75205890,2295,2295,2295,2295,0
20240826,144800,75205890,2295,2295,2295,2295,0
20240826,144700,75205890,2295,2295,2295,2295,0
20240826,144600,75205890,2295,2295,2295,2295,0
20240826,144500,75205890,2295,2295,2295,2295,17
20240826,144400,75166875,2305,2305,2305,2305,0
20240826,144300,75166875,2305,2305,2305,2305,0
20240826,144200,75166875,2305,2305,2305,2305,0
20240826,144100,75166875,2305,2300,2305,2300,13
20240826,144000,75136960,2300,2295,2300,2295,27
20240826,143900,75074940,2305,2305,2305,2305,0
20240826,143800,75074940,2305,2305,2305,2305,0
20240826,143700,75074940,2305,2305,2305,2305,0
20240826,143600,75074940,2305,2300,2305,2300,68
20240826,143500,74918515,2300,2300,2300,2300,0
20240826,143400,74918515,2300,2300,2300,2300,0
20240826,143300,74918515,2300,2300,2300,2300,0
20240826,143200,74918515,2300,2300,2300,2300,0
20240826,143100,74918515,2300,2300,2300,2300,99
20240826,143000,74690815,2300,2305,2305,2300,11
20240826,142900,74665465,2305,2305,2305,2305,0
20240826,142800,74665465,2305,2305,2305,2305,0
20240826,142700,74665465,2305,2305,2305,2305,0
20240826,142600,74665465,2305,2305,2305,2305,0
20240826,142500,74665465,2305,2305,2305,2305,0
20240826,142400,74665465,2305,2305,2305,2305,0
20240826,142300,74665465,2305,2305,2305,2305,0
20240826,142200,74665465,2305,2305,2305,2305,0
20240826,142100,74665465,2305,2305,2305,2305,0
20240826,142000,74665465,2305,2305,2305,2305,0
20240826,141900,74665465,2305,2305,2305,2305,1
20240826,141800,74663160,2290,2290,2290,2290,0
20240826,141700,74663160,2290,2290,2290,2290,0
20240826,141600,74663160,2290,2290,2290,2290,0
20240826,141500,74663160,2290,2290,2290,2290,0
20240826,141400,74663160,2290,2290,2290,2290,406
20240826,141300,73733420,2305,2305,2305,2305,0
20240826,141200,73733420,2305,2305,2305,2305,0
20240826,141100,73733420,2305,2290,2305,2290,79
20240826,141000,73552495,2295,2295,2295,2295,2
20240826,140900,73547905,2305,2305,2305,2305,0
20240826,140800,73547905,2305,2305,2305,2305,0
20240826,140700,73547905,2305,2300,2305,2295,2001
20240826,140600,68954750,2310,2310,2310,2310,0
20240826,140500,68954750,2310,2310,2310,2310,0
20240826,140400,68954750,2310,2310,2310,2310,0
20240826,140300,68954750,2310,2305,2310,2305,35
20240826,140200,68874010,2300,2300,2300,2300,0
20240826,140100,68874010,2300,2300,2300,2300,0
20240826,140000,68874010,2300,2300,2300,2300,0
20240826,135900,68874010,2300,2300,2300,2300,0
20240826,135800,68874010,2300,2300,2300,2300,0
20240826,135700,68874010,2300,2300,2300,2300,0
20240826,135600,68874010,2300,2300,2300,2300,0
20240826,135500,68874010,2300,2300,2300,2300,0
20240826,135400,68874010,2300,2300,2300,2300,0
20240826,135300,68874010,2300,2300,2300,2300,0
20240826,135200,68874010,2300,2300,2300,2300,0
20240826,135100,68874010,2300,2300,2300,2300,0
20240826,135000,68874010,2300,2300,2300,2300,0
20240826,134900,68874010,2300,2300,2300,2300,0
20240826,134800,68874010,2300,2300,2300,2300,0
20240826,134700,68874010,2300,2300,2300,2300,0
20240826,134600,68874010,2300,2300,2300,2300,0
20240826,134500,68874010,2300,2300,2300,2300,0
20240826,134400,68874010,2300,2300,2300,2300,0
20240826,134300,68874010,2300,2300,2300,2300,1
20240826,134200,68871710,2300,2300,2300,2300,0
20240826,134100,68871710,2300,2300,2300,2300,0
20240826,134000,68871710,2300,2300,2300,2300,0
20240826,133900,68871710,2300,2300,2300,2300,0
20240826,133800,68871710,2300,2300,2300,2300,0
20240826,133700,68871710,2300,2300,2300,2300,0
20240826,133600,68871710,2300,2300,2300,2300,0
20240826,133500,68871710,2300,2300,2300,2300,91
20240826,133400,68662410,2305,2305,2305,2305,0
20240826,133300,68662410,2305,2305,2305,2305,5
20240826,133200,68650885,2305,2305,2305,2305,0
20240826,133100,68650885,2305,2305,2305,2305,0
20240826,133000,68650885,2305,2305,2305,2305,0
20240826,132900,68650885,2305,2305,2305,2305,0
20240826,132800,68650885,2305,2305,2305,2305,0
20240826,132700,68650885,2305,2305,2305,2305,13
20240826,132600,68620920,2305,2305,2305,2305,0
20240826,132500,68620920,2305,2305,2305,2305,0
20240826,132400,68620920,2305,2305,2305,2305,0
20240826,132300,68620920,2305,2305,2305,2305,0
20240826,132200,68620920,2305,2305,2305,2305,0
20240826,132100,68620920,2305,2305,2305,2305,0
20240826,132000,68620920,2305,2305,2305,2305,0
20240826,131900,68620920,2305,2305,2305,2305,0
20240826,131800,68620920,2305,2305,2305,2305,0
20240826,131700,68620920,2305,2305,2305,2305,0
20240826,131600,68620920,2305,2305,2305,2305,0
20240826,131500,68620920,2305,2305,2305,2305,0
20240826,131400,68620920,2305,2305,2305,2305,0
20240826,131300,68620920,2305,2305,2305,2305,0
20240826,131200,68620920,2305,2305,2305,2305,0
20240826,131100,68620920,2305,2305,2305,2305,0
20240826,131000,68620920,2305,2305,2305,2305,0
20240826,130900,68620920,2305,2305,2305,2305,0
20240826,130800,68620920,2305,2305,2305,2305,0
20240826,130700,68620920,2305,2305,2305,2305,0
20240826,130600,68620920,2305,2305,2305,2305,0
20240826,130500,68620920,2305,2305,2305,2305,0
20240826,130400,68620920,2305,2305,2305,2305,0
20240826,130300,68620920,2305,2305,2305,2305,0
20240826,130200,68620920,2305,2305,2305,2305,2
20240826,130100,68616310,2310,2310,2310,2310,0
20240826,130000,68616310,2310,2310,2310,2310,0
20240826,125900,68616310,2310,2310,2310,2310,0
20240826,125800,68616310,2310,2310,2310,2310,0
20240826,125700,68616310,2310,2310,2310,2310,0
20240826,125600,68616310,2310,2310,2310,2310,0
20240826,125500,68616310,2310,2310,2310,2310,0
20240826,125400,68616310,2310,2310,2310,2310,0
20240826,125300,68616310,2310,2310,2310,2310,1
20240826,125200,68614000,2295,2295,2295,2295,0
20240826,125100,68614000,2295,2295,2295,2295,0
20240826,125000,68614000,2295,2305,2305,2295,4785
20240826,124900,57614445,2315,2305,2315,2305,2
20240826,124800,57609825,2310,2310,2310,2310,0
20240826,124700,57609825,2310,2310,2310,2310,0
20240826,124600,57609825,2310,2310,2310,2310,0
20240826,124500,57609825,2310,2310,2310,2310,1
20240826,124400,57607515,2315,2315,2315,2315,0
20240826,124300,57607515,2315,2315,2315,2315,0
20240826,124200,57607515,2315,2315,2315,2315,0
20240826,124100,57607515,2315,2315,2315,2315,0
20240826,124000,57607515,2315,2315,2315,2315,0
20240826,123900,57607515,2315,2315,2315,2315,0
20240826,123800,57607515,2315,2315,2315,2315,0
20240826,123700,57607515,2315,2315,2315,2315,228
20240826,123600,57079695,2315,2315,2315,2315,1
20240826,123500,57077380,2310,2310,2310,2310,50
20240826,123400,56961880,2310,2310,2310,2310,0
20240826,123300,56961880,2310,2310,2310,2310,0
20240826,123200,56961880,2310,2310,2310,2310,0
20240826,123100,56961880,2310,2310,2310,2310,0
20240826,123000,56961880,2310,2310,2310,2310,0
20240826,122900,56961880,2310,2310,2310,2310,0
20240826,122800,56961880,2310,2310,2310,2310,0
20240826,122700,56961880,2310,2310,2310,2310,0
20240826,122600,56961880,2310,2310,2310,2310,100
20240826,122500,56730880,2310,2310,2310,2310,0
20240826,122400,56730880,2310,2310,2310,2310,216
20240826,122300,56231920,2310,2310,2310,2310,0
20240826,122200,56231920,2310,2310,2310,2310,0
20240826,122100,56231920,2310,2310,2310,2310,161
20240826,122000,55860010,2305,2305,2305,2305,0
20240826,121900,55860010,2305,2305,2305,2305,0
20240826,121800,55860010,2305,2305,2305,2305,0
20240826,121700,55860010,2305,2305,2305,2305,0
20240826,121600,55860010,2305,2305,2305,2305,0
20240826,121500,55860010,2305,2305,2305,2305,0
20240826,121400,55860010,2305,2305,2305,2305,1
20240826,121300,55857705,2310,2310,2310,2310,0
20240826,121200,55857705,2310,2310,2310,2310,0
20240826,121100,55857705,2310,2310,2310,2310,0
20240826,121000,55857705,2310,2310,2310,2310,0
20240826,120900,55857705,2310,2310,2310,2310,0
20240826,120800,55857705,2310,2310,2310,2310,1
20240826,120700,55855395,2310,2310,2310,2310,0
20240826,120600,55855395,2310,2310,2310,2310,0
20240826,120500,55855395,2310,2310,2310,2310,10
20240826,120400,55832295,2310,2310,2310,2310,0
20240826,120300,55832295,2310,2310,2310,2310,0
20240826,120200,55832295,2310,2310,2310,2310,5
20240826,120100,55820745,2310,2310,2310,2310,0
20240826,120000,55820745,2310,2310,2310,2310,0
20240826,115900,55820745,2310,2310,2310,2310,0
20240826,115800,55820745,2310,2310,2310,2310,0
20240826,115700,55820745,2310,2310,2310,2310,1
20240826,115600,55818435,2305,2305,2305,2305,0
20240826,115500,55818435,2305,2305,2305,2305,819
20240826,115400,53930640,2305,2305,2305,2305,2
20240826,115300,53926030,2305,2305,2305,2305,0
20240826,115200,53926030,2305,2305,2305,2305,0
20240826,115100,53926030,2305,2305,2305,2305,1
20240826,115000,53923725,2305,2305,2305,2305,0
20240826,114900,53923725,2305,2305,2305,2305,0
20240826,114800,53923725,2305,2305,2305,2305,0
20240826,114700,53923725,2305,2305,2305,2305,1
20240826,114600,53921420,2300,2300,2300,2300,0
20240826,114500,53921420,2300,2300,2300,2300,0
20240826,114400,53921420,2300,2300,2300,2300,0
20240826,114300,53921420,2300,2300,2300,2300,0
20240826,114200,53921420,2300,2300,2300,2300,87
20240826,114100,53721320,2305,2305,2305,2305,0
20240826,114000,53721320,2305,2305,2305,2305,0
20240826,113900,53721320,2305,2305,2305,2305,0
20240826,113800,53721320,2305,2305,2305,2305,0
20240826,113700,53721320,2305,2305,2305,2305,0
20240826,113600,53721320,2305,2300,2305,2300,2
20240826,113500,53716715,2300,2300,2300,2300,0
20240826,113400,53716715,2300,2300,2300,2300,0
20240826,113300,53716715,2300,2300,2300,2300,0
20240826,113200,53716715,2300,2300,2300,2300,0
20240826,113100,53716715,2300,2300,2300,2300,0
20240826,113000,53716715,2300,2300,2300,2300,11
20240826,112900,53691415,2295,2295,2295,2295,0
20240826,112800,53691415,2295,2300,2300,2295,2881
20240826,112700,47078550,2300,2300,2300,2300,0
20240826,112600,47078550,2300,2300,2300,2300,0
20240826,112500,47078550,2300,2300,2300,2300,0
20240826,112400,47078550,2300,2300,2300,2300,0
20240826,112300,47078550,2300,2300,2300,2300,10
20240826,112200,47055550,2300,2300,2300,2300,0
20240826,112100,47055550,2300,2300,2300,2300,0
20240826,112000,47055550,2300,2300,2300,2300,3036
20240826,111900,40072750,2300,2300,2300,2300,1217
20240826,111800,37273650,2305,2305,2305,2305,0
20240826,111700,37273650,2305,2305,2305,2305,0
20240826,111600,37273650,2305,2305,2305,2305,0
20240826,111500,37273650,2305,2305,2305,2305,0
20240826,111400,37273650,2305,2305,2305,2305,1
20240826,111300,37271345,2305,2305,2305,2305,0
20240826,111200,37271345,2305,2305,2305,2305,350
20240826,111100,36464595,2305,2305,2305,2305,0
20240826,111000,36464595,2305,2305,2305,2305,0
20240826,110900,36464595,2305,2305,2305,2305,0
20240826,110800,36464595,2305,2305,2305,2305,0
20240826,110700,36464595,2305,2305,2305,2305,191
20240826,110600,36024340,2305,2305,2305,2305,0
20240826,110500,36024340,2305,2305,2305,2305,0
20240826,110400,36024340,2305,2305,2305,2305,0
20240826,110300,36024340,2305,2305,2305,2305,82
20240826,110200,35835330,2310,2310,2310,2310,0
20240826,110100,35835330,2310,2310,2310,2310,0
20240826,110000,35835330,2310,2310,2310,2310,9
20240826,105900,35814540,2310,2310,2310,2310,0
20240826,105800,35814540,2310,2310,2310,2310,0
20240826,105700,35814540,2310,2310,2310,2310,0
20240826,105600,35814540,2310,2310,2310,2310,138
20240826,105500,35495760,2315,2315,2315,2300,2869
20240826,105400,28875510,2320,2320,2320,2320,0
20240826,105300,28875510,2320,2320,2320,2320,0
20240826,105200,28875510,2320,2320,2320,2320,0
20240826,105100,28875510,2320,2320,2320,2320,0
20240826,105000,28875510,2320,2320,2320,2320,0
20240826,104900,28875510,2320,2320,2320,2320,0
20240826,104800,28875510,2320,2320,2320,2320,0
20240826,104700,28875510,2320,2320,2320,2320,0
20240826,104600,28875510,2320,2320,2320,2320,0
20240826,104500,28875510,2320,2320,2320,2320,0
20240826,104400,28875510,2320,2320,2320,2320,5
20240826,104300,28863910,2320,2320,2320,2320,0
20240826,104200,28863910,2320,2320,2320,2320,0
20240826,104100,28863910,2320,2320,2320,2320,0
20240826,104000,28863910,2320,2320,2320,2320,50
20240826,103900,28747910,2325,2325,2325,2325,0
20240826,103800,28747910,2325,2325,2325,2325,5
20240826,103700,28736285,2325,2325,2325,2325,0
20240826,103600,28736285,2325,2325,2325,2325,0
20240826,103500,28736285,2325,2320,2325,2320,10
20240826,103400,28713075,2320,2315,2320,2315,1401
20240826,103300,25468555,2315,2315,2315,2315,105
20240826,103200,25225480,2315,2320,2320,2315,66
20240826,103100,25072645,2320,2320,2320,2320,0
20240826,103000,25072645,2320,2310,2320,2310,383
20240826,102900,24184165,2310,2310,2310,2310,0
20240826,102800,24184165,2310,2310,2310,2310,0
20240826,102700,24184165,2310,2315,2315,2310,2569
20240826,102600,18243345,2320,2330,2330,2320,2000
20240826,102500,13600770,2325,2325,2325,2325,0
20240826,102400,13600770,2325,2325,2325,2325,0
20240826,102300,13600770,2325,2325,2325,2325,0
20240826,102200,13600770,2325,2325,2325,2325,0
20240826,102100,13600770,2325,2325,2325,2325,0
20240826,102000,13600770,2325,2335,2335,2325,31
20240826,101900,13528635,2330,2330,2330,2330,0
20240826,101800,13528635,2330,2330,2330,2330,0
20240826,101700,13528635,2330,2330,2330,2330,0
20240826,101600,13528635,2330,2330,2330,2330,0
20240826,101500,13528635,2330,2330,2330,2330,0
20240826,101400,13528635,2330,2330,2330,2330,0
20240826,101300,13528635,2330,2330,2330,2330,0
20240826,101200,13528635,2330,2330,2330,2330,0
20240826,101100,13528635,2330,2330,2330,2330,79
20240826,101000,13344565,2335,2335,2335,2335,4
20240826,100900,13335225,2340,2340,2340,2340,0
20240826,100800,13335225,2340,2340,2340,2340,0
20240826,100700,13335225,2340,2340,2340,2340,0
20240826,100600,13335225,2340,2340,2340,2340,0
20240826,100500,13335225,2340,2340,2340,2340,0
20240826,100400,13335225,2340,2340,2340,2340,22
20240826,100300,13283745,2340,2340,2340,2340,0
20240826,100200,13283745,2340,2340,2340,2340,1
20240826,100100,13281405,2340,2340,2340,2340,3
20240826,100000,13274385,2340,2340,2340,2340,0
20240826,095900,13274385,2340,2340,2340,2340,3
20240826,095800,13267365,2340,2340,2340,2340,0
20240826,095700,13267365,2340,2340,2340,2340,0
20240826,095600,13267365,2340,2340,2340,2340,0
20240826,095500,13267365,2340,2340,2340,2340,0
20240826,095400,13267365,2340,2340,2340,2340,0
20240826,095300,13267365,2340,2340,2340,2340,111
20240826,095200,13007625,2340,2340,2340,2340,0
20240826,095100,13007625,2340,2340,2340,2340,0
20240826,095000,13007625,2340,2335,2340,2335,4
20240826,094900,12998280,2335,2335,2335,2335,62
20240826,094800,12853510,2335,2335,2335,2335,0
20240826,094700,12853510,2335,2335,2335,2335,1
20240826,094600,12851175,2335,2335,2335,2335,7
20240826,094500,12834830,2335,2335,2335,2335,0
20240826,094400,12834830,2335,2335,2335,2335,8
20240826,094300,12816150,2335,2335,2335,2335,5
20240826,094200,12804475,2335,2335,2335,2335,0
20240826,094100,12804475,2335,2330,2335,2330,91
20240826,094000,12592440,2330,2330,2330,2330,0
20240826,093900,12592440,2330,2330,2330,2330,3
20240826,093800,12585450,2330,2330,2330,2330,1
20240826,093700,12583120,2330,2330,2330,2330,1
20240826,093600,12580790,2330,2330,2330,2330,5
20240826,093500,12569140,2330,2330,2330,2330,4
20240826,093400,12559820,2330,2330,2330,2330,44
20240826,093300,12457300,2330,2320,2330,2320,5
20240826,093200,12445680,2320,2330,2330,2320,12
20240826,093100,12417820,2320,2320,2320,2320,69
20240826,093000,12257740,2320,2320,2320,2320,0
20240826,092900,12257740,2320,2320,2320,2320,0
20240826,092800,12257740,2320,2320,2320,2320,3
20240826,092700,12250780,2315,2320,2320,2315,1922
20240826,092600,7801345,2320,2330,2330,2320,2594
20240826,092500,1777845,2330,2330,2330,2330,0
20240826,092400,1777845,2330,2330,2330,2330,0
20240826,092300,1777845,2330,2330,2330,2330,0
20240826,092200,1777845,2330,2330,2330,2330,0
20240826,092100,1777845,2330,2330,2330,2330,149
20240826,092000,1430675,2330,2330,2330,2330,27
20240826,091900,1367765,2335,2335,2335,2335,3
20240826,091800,1360760,2340,2340,2340,2340,3
20240826,091700,1353740,2340,2340,2340,2340,0
20240826,091600,1353740,2340,2340,2340,2340,1
20240826,091500,1351400,2340,2340,2340,2340,9
20240826,091400,1330340,2340,2335,2340,2335,122
20240826,091300,1045465,2335,2335,2335,2335,110
20240826,091200,788615,2335,2340,2340,2335,195
20240826,091100,332395,2345,2345,2345,2345,3
20240826,091000,325360,2340,2340,2340,2340,0
20240826,090900,325360,2340,2340,2340,2340,4
20240826,090800,316000,2345,2345,2345,2345,0
20240826,090700,316000,2345,2345,2345,2345,0
20240826,090600,316000,2345,2345,2345,2345,0
20240826,090500,316000,2345,2345,2345,2345,0
20240826,090400,316000,2345,2345,2345,2345,20
20240826,090300,269100,2340,2340,2340,2340,18
20240826,090200,226980,2340,2340,2340,2340,10
20240826,090100,203580,2340,2340,2340,2340,16
20240826,090000,166140,2340,2340,2340,2340,71