stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,195000,46527970,5270,5270,5270,5270,119
20240827,194900,46527970,5270,5270,5270,5270,0
20240827,194800,46527970,5270,5270,5270,5270,0
20240827,194700,46527970,5270,5270,5270,5270,0
20240827,194600,46527970,5270,5270,5270,5270,0
20240827,194500,46527970,5270,5270,5270,5270,0
20240827,194400,46527970,5270,5270,5270,5270,0
20240827,194300,46527970,5270,5270,5270,5270,0
20240827,194200,46527970,5270,5270,5270,5270,0
20240827,194100,46527970,5270,5270,5270,5270,0
20240827,194000,46527970,5270,5270,5270,5270,0
20240827,193900,46527970,5270,5270,5270,5270,0
20240827,193800,46527970,5270,5270,5270,5270,0
20240827,193700,46527970,5270,5270,5270,5270,0
20240827,193600,46527970,5270,5270,5270,5270,0
20240827,193500,46527970,5270,5270,5270,5270,0
20240827,193400,46527970,5270,5270,5270,5270,0
20240827,193300,46527970,5270,5270,5270,5270,0
20240827,193200,46527970,5270,5270,5270,5270,0
20240827,193100,46527970,5270,5270,5270,5270,0
20240827,193000,46527970,5270,5270,5270,5270,0
20240827,192900,46527970,5270,5270,5270,5270,0
20240827,192800,46527970,5270,5270,5270,5270,0
20240827,192700,46527970,5270,5270,5270,5270,0
20240827,192600,46527970,5270,5270,5270,5270,0
20240827,192500,46527970,5270,5270,5270,5270,0
20240827,192400,46527970,5270,5270,5270,5270,0
20240827,192300,46527970,5270,5270,5270,5270,0
20240827,192200,46527970,5270,5270,5270,5270,0
20240827,192100,46527970,5270,5270,5270,5270,0
20240827,192000,46527970,5270,5270,5270,5270,119
20240827,191900,46527970,5270,5270,5270,5270,0
20240827,191800,46527970,5270,5270,5270,5270,0
20240827,191700,46527970,5270,5270,5270,5270,0
20240827,191600,46527970,5270,5270,5270,5270,0
20240827,191500,46527970,5270,5270,5270,5270,0
20240827,191400,46527970,5270,5270,5270,5270,0
20240827,191300,46527970,5270,5270,5270,5270,0
20240827,191200,46527970,5270,5270,5270,5270,0
20240827,191100,46527970,5270,5270,5270,5270,0
20240827,191000,46527970,5270,5270,5270,5270,0
20240827,190900,46527970,5270,5270,5270,5270,0
20240827,190800,46527970,5270,5270,5270,5270,0
20240827,190700,46527970,5270,5270,5270,5270,0
20240827,190600,46527970,5270,5270,5270,5270,0
20240827,190500,46527970,5270,5270,5270,5270,0
20240827,190400,46527970,5270,5270,5270,5270,0
20240827,190300,46527970,5270,5270,5270,5270,0
20240827,190200,46527970,5270,5270,5270,5270,0
20240827,190100,46527970,5270,5270,5270,5270,0
20240827,190000,46527970,5270,5270,5270,5270,0
20240827,185900,46527970,5270,5270,5270,5270,0
20240827,185800,46527970,5270,5270,5270,5270,0
20240827,185700,46527970,5270,5270,5270,5270,0
20240827,185600,46527970,5270,5270,5270,5270,0
20240827,185500,46527970,5270,5270,5270,5270,0
20240827,185400,46527970,5270,5270,5270,5270,0
20240827,185300,46527970,5270,5270,5270,5270,0
20240827,185200,46527970,5270,5270,5270,5270,0
20240827,185100,46527970,5270,5270,5270,5270,0
20240827,185000,46527970,5270,5270,5270,5270,119
20240827,184900,46527970,5270,5270,5270,5270,0
20240827,184800,46527970,5270,5270,5270,5270,0
20240827,184700,46527970,5270,5270,5270,5270,0
20240827,184600,46527970,5270,5270,5270,5270,0
20240827,184500,46527970,5270,5270,5270,5270,0
20240827,184400,46527970,5270,5270,5270,5270,0
20240827,184300,46527970,5270,5270,5270,5270,0
20240827,184200,46527970,5270,5270,5270,5270,0
20240827,184100,46527970,5270,5270,5270,5270,0
20240827,184000,46527970,5270,5270,5270,5270,0
20240827,183900,46527970,5270,5270,5270,5270,0
20240827,183800,46527970,5270,5270,5270,5270,0
20240827,183700,46527970,5270,5270,5270,5270,0
20240827,183600,46527970,5270,5270,5270,5270,0
20240827,183500,46527970,5270,5270,5270,5270,0
20240827,183400,46527970,5270,5270,5270,5270,0
20240827,183300,46527970,5270,5270,5270,5270,0
20240827,183200,46527970,5270,5270,5270,5270,0
20240827,183100,46527970,5270,5270,5270,5270,0
20240827,183000,46527970,5270,5270,5270,5270,0
20240827,182900,46527970,5270,5270,5270,5270,0
20240827,182800,46527970,5270,5270,5270,5270,0
20240827,182700,46527970,5270,5270,5270,5270,0
20240827,182600,46527970,5270,5270,5270,5270,0
20240827,182500,46527970,5270,5270,5270,5270,0
20240827,182400,46527970,5270,5270,5270,5270,0
20240827,182300,46527970,5270,5270,5270,5270,0
20240827,182200,46527970,5270,5270,5270,5270,0
20240827,182100,46527970,5270,5270,5270,5270,0
20240827,182000,46527970,5270,5270,5270,5270,119
20240827,181900,46527970,5270,5270,5270,5270,0
20240827,181800,46527970,5270,5270,5270,5270,0
20240827,181700,46527970,5270,5270,5270,5270,0
20240827,181600,46527970,5270,5270,5270,5270,0
20240827,181500,46527970,5270,5270,5270,5270,0
20240827,181400,46527970,5270,5270,5270,5270,0
20240827,181300,46527970,5270,5270,5270,5270,0
20240827,181200,46527970,5270,5270,5270,5270,0
20240827,181100,46527970,5270,5270,5270,5270,0
20240827,181000,46527970,5270,5270,5270,5270,0
20240827,180900,46527970,5270,5270,5270,5270,0
20240827,180800,46527970,5270,5270,5270,5270,0
20240827,180700,46527970,5270,5270,5270,5270,0
20240827,180600,46527970,5270,5270,5270,5270,0
20240827,180500,46527970,5270,5270,5270,5270,0
20240827,180400,46527970,5270,5270,5270,5270,0
20240827,180300,46527970,5270,5270,5270,5270,0
20240827,180200,46527970,5270,5270,5270,5270,0
20240827,180100,46527970,5270,5270,5270,5270,0
20240827,180000,46527970,5270,5270,5270,5270,0
20240827,175900,46527970,5270,5270,5270,5270,0
20240827,175800,46527970,5270,5270,5270,5270,0
20240827,175700,46527970,5270,5270,5270,5270,0
20240827,175600,46527970,5270,5270,5270,5270,0
20240827,175500,46527970,5270,5270,5270,5270,0
20240827,175400,46527970,5270,5270,5270,5270,0
20240827,175300,46527970,5270,5270,5270,5270,0
20240827,175200,46527970,5270,5270,5270,5270,0
20240827,175100,46527970,5270,5270,5270,5270,0
20240827,175000,46527970,5270,5270,5270,5270,119
20240827,174900,46527970,5270,5270,5270,5270,0
20240827,174800,46527970,5270,5270,5270,5270,0
20240827,174700,46527970,5270,5270,5270,5270,0
20240827,174600,46527970,5270,5270,5270,5270,0
20240827,174500,46527970,5270,5270,5270,5270,0
20240827,174400,46527970,5270,5270,5270,5270,0
20240827,174300,46527970,5270,5270,5270,5270,0
20240827,174200,46527970,5270,5270,5270,5270,0
20240827,174100,46527970,5270,5270,5270,5270,0
20240827,174000,46527970,5270,5270,5270,5270,0
20240827,173900,46527970,5270,5270,5270,5270,0
20240827,173800,46527970,5270,5270,5270,5270,0
20240827,173700,46527970,5270,5270,5270,5270,0
20240827,173600,46527970,5270,5270,5270,5270,0
20240827,173500,46527970,5270,5270,5270,5270,0
20240827,173400,46527970,5270,5270,5270,5270,0
20240827,173300,46527970,5270,5270,5270,5270,0
20240827,173200,46527970,5270,5270,5270,5270,0
20240827,173100,46527970,5270,5270,5270,5270,0
20240827,173000,46527970,5270,5270,5270,5270,0
20240827,172900,46527970,5270,5270,5270,5270,0
20240827,172800,46527970,5270,5270,5270,5270,0
20240827,172700,46527970,5270,5270,5270,5270,0
20240827,172600,46527970,5270,5270,5270,5270,0
20240827,172500,46527970,5270,5270,5270,5270,0
20240827,172400,46527970,5270,5270,5270,5270,0
20240827,172300,46527970,5270,5270,5270,5270,0
20240827,172200,46527970,5270,5270,5270,5270,0
20240827,172100,46527970,5270,5270,5270,5270,0
20240827,172000,46527970,5270,5270,5270,5270,119
20240827,171900,46527970,5270,5270,5270,5270,0
20240827,171800,46527970,5270,5270,5270,5270,0
20240827,171700,46527970,5270,5270,5270,5270,0
20240827,171600,46527970,5270,5270,5270,5270,0
20240827,171500,46527970,5270,5270,5270,5270,0
20240827,171400,46527970,5270,5270,5270,5270,0
20240827,171300,46527970,5270,5270,5270,5270,0
20240827,171200,46527970,5270,5270,5270,5270,0
20240827,171100,46527970,5270,5270,5270,5270,0
20240827,171000,46527970,5270,5270,5270,5270,0
20240827,170900,46527970,5270,5270,5270,5270,0
20240827,170800,46527970,5270,5270,5270,5270,0
20240827,170700,46527970,5270,5270,5270,5270,0
20240827,170600,46527970,5270,5270,5270,5270,0
20240827,170500,46527970,5270,5270,5270,5270,0
20240827,170400,46527970,5270,5270,5270,5270,0
20240827,170300,46527970,5270,5270,5270,5270,0
20240827,170200,46527970,5270,5270,5270,5270,0
20240827,170100,46527970,5270,5270,5270,5270,0
20240827,170000,46527970,5270,5270,5270,5270,0
20240827,165900,46527970,5270,5270,5270,5270,0
20240827,165800,46527970,5270,5270,5270,5270,0
20240827,165700,46527970,5270,5270,5270,5270,0
20240827,165600,46527970,5270,5270,5270,5270,0
20240827,165500,46527970,5270,5270,5270,5270,0
20240827,165400,46527970,5270,5270,5270,5270,0
20240827,165300,46527970,5270,5270,5270,5270,0
20240827,165200,46527970,5270,5270,5270,5270,0
20240827,165100,46527970,5270,5270,5270,5270,0
20240827,165000,46527970,5270,5270,5270,5270,119
20240827,164900,46527970,5270,5270,5270,5270,0
20240827,164800,46527970,5270,5270,5270,5270,0
20240827,164700,46527970,5270,5270,5270,5270,0
20240827,164600,46527970,5270,5270,5270,5270,0
20240827,164500,46527970,5270,5270,5270,5270,0
20240827,164400,46527970,5270,5270,5270,5270,0
20240827,164300,46527970,5270,5270,5270,5270,0
20240827,164200,46527970,5270,5270,5270,5270,0
20240827,164100,46527970,5270,5270,5270,5270,0
20240827,164000,46527970,5270,5270,5270,5270,0
20240827,163900,46527970,5270,5270,5270,5270,0
20240827,163800,46527970,5270,5270,5270,5270,0
20240827,163700,46527970,5270,5270,5270,5270,0
20240827,163600,46527970,5270,5270,5270,5270,0
20240827,163500,46527970,5270,5270,5270,5270,0
20240827,163400,46527970,5270,5270,5270,5270,0
20240827,163300,46527970,5270,5270,5270,5270,0
20240827,163200,46527970,5270,5270,5270,5270,0
20240827,163100,46527970,5270,5270,5270,5270,0
20240827,163000,46527970,5270,5270,5270,5270,0
20240827,162900,46527970,5270,5270,5270,5270,0
20240827,162800,46527970,5270,5270,5270,5270,0
20240827,162700,46527970,5270,5270,5270,5270,0
20240827,162600,46527970,5270,5270,5270,5270,0
20240827,162500,46527970,5270,5270,5270,5270,0
20240827,162400,46527970,5270,5270,5270,5270,0
20240827,162300,46527970,5270,5270,5270,5270,0
20240827,162200,46527970,5270,5270,5270,5270,0
20240827,162100,46527970,5270,5270,5270,5270,0
20240827,162000,46527970,5270,5270,5270,5270,119
20240827,161900,46527970,5270,5270,5270,5270,0
20240827,161800,46527970,5270,5270,5270,5270,0
20240827,161700,46527970,5270,5270,5270,5270,0
20240827,161600,46527970,5270,5270,5270,5270,0
20240827,161500,46527970,5270,5270,5270,5270,0
20240827,161400,46527970,5270,5270,5270,5270,0
20240827,161300,46527970,5270,5270,5270,5270,0
20240827,161200,46527970,5270,5270,5270,5270,0
20240827,161100,46527970,5270,5270,5270,5270,0
20240827,161000,46527970,5270,5270,5270,5270,0
20240827,160900,46527970,5270,5270,5270,5270,0
20240827,160800,46527970,5270,5270,5270,5270,0
20240827,160700,46527970,5270,5270,5270,5270,0
20240827,160600,46527970,5270,5270,5270,5270,0
20240827,160500,46527970,5270,5270,5270,5270,0
20240827,160400,46527970,5270,5270,5270,5270,0
20240827,160300,46527970,5270,5270,5270,5270,0
20240827,160200,46527970,5270,5270,5270,5270,0
20240827,160100,46527970,5270,5270,5270,5270,0
20240827,160000,46527970,5270,5270,5270,5270,0
20240827,155900,46527970,5270,5270,5270,5270,0
20240827,155800,46527970,5270,5270,5270,5270,0
20240827,155700,46527970,5270,5270,5270,5270,0
20240827,155600,46527970,5270,5270,5270,5270,0
20240827,155500,46527970,5270,5270,5270,5270,0
20240827,155400,46527970,5270,5270,5270,5270,0
20240827,155300,46527970,5270,5270,5270,5270,0
20240827,155200,46527970,5270,5270,5270,5270,0
20240827,155100,46527970,5270,5270,5270,5270,0
20240827,155000,46527970,5270,5270,5270,5270,119
20240827,154900,46527970,5270,5270,5270,5270,0
20240827,154800,46527970,5270,5270,5270,5270,0
20240827,154700,46527970,5270,5270,5270,5270,0
20240827,154600,46527970,5270,5270,5270,5270,0
20240827,154500,46527970,5270,5270,5270,5270,0
20240827,154400,46527970,5270,5270,5270,5270,0
20240827,154300,46527970,5270,5270,5270,5270,0
20240827,154200,46527970,5270,5270,5270,5270,0
20240827,154100,46527970,5270,5270,5270,5270,0
20240827,154000,46527970,5270,5270,5270,5270,0
20240827,153900,46527970,5270,5270,5270,5270,0
20240827,153800,46527970,5270,5270,5270,5270,0
20240827,153700,46527970,5270,5270,5270,5270,0
20240827,153600,46527970,5270,5270,5270,5270,0
20240827,153500,46527970,5270,5270,5270,5270,0
20240827,153400,46527970,5270,5270,5270,5270,0
20240827,153300,46527970,5270,5270,5270,5270,0
20240827,153200,46527970,5270,5270,5270,5270,0
20240827,153100,46527970,5270,5270,5270,5270,0
20240827,153000,46527970,5270,5270,5270,5270,119
20240827,152900,45900840,5280,5280,5280,5280,0
20240827,152800,45900840,5280,5280,5280,5280,0
20240827,152700,45900840,5280,5280,5280,5280,0
20240827,152600,45900840,5280,5280,5280,5280,0
20240827,152500,45900840,5280,5280,5280,5280,0
20240827,152400,45900840,5280,5280,5280,5280,0
20240827,152300,45900840,5280,5280,5280,5280,0
20240827,152200,45900840,5280,5280,5280,5280,0
20240827,152100,45900840,5280,5280,5280,5280,0
20240827,152000,45900840,5280,5280,5280,5280,0
20240827,151900,45900840,5280,5270,5280,5270,512
20240827,151800,43200150,5260,5260,5260,5260,0
20240827,151700,43200150,5260,5260,5260,5260,7
20240827,151600,43163330,5260,5260,5260,5260,0
20240827,151500,43163330,5260,5260,5260,5260,133
20240827,151400,42463750,5260,5260,5260,5260,0
20240827,151300,42463750,5260,5260,5260,5260,50
20240827,151200,42200750,5250,5250,5250,5250,0
20240827,151100,42200750,5250,5250,5250,5250,0
20240827,151000,42200750,5250,5250,5250,5250,0
20240827,150900,42200750,5250,5250,5250,5250,0
20240827,150800,42200750,5250,5250,5250,5250,0
20240827,150700,42200750,5250,5250,5250,5250,0
20240827,150600,42200750,5250,5250,5250,5250,0
20240827,150500,42200750,5250,5250,5250,5250,0
20240827,150400,42200750,5250,5250,5250,5250,95
20240827,150300,41702000,5250,5250,5250,5250,0
20240827,150200,41702000,5250,5250,5250,5250,0
20240827,150100,41702000,5250,5250,5250,5250,0
20240827,150000,41702000,5250,5250,5250,5250,30
20240827,145900,41544500,5250,5250,5250,5250,0
20240827,145800,41544500,5250,5250,5250,5250,0
20240827,145700,41544500,5250,5250,5250,5250,0
20240827,145600,41544500,5250,5250,5250,5250,50
20240827,145500,41282000,5250,5250,5250,5250,50
20240827,145400,41019500,5260,5260,5260,5260,0
20240827,145300,41019500,5260,5260,5260,5260,0
20240827,145200,41019500,5260,5260,5260,5260,0
20240827,145100,41019500,5260,5260,5260,5260,0
20240827,145000,41019500,5260,5260,5260,5260,50
20240827,144900,40756500,5230,5230,5230,5230,0
20240827,144800,40756500,5230,5250,5250,5230,200
20240827,144700,39709200,5260,5260,5260,5260,0
20240827,144600,39709200,5260,5260,5260,5260,50
20240827,144500,39446200,5260,5270,5270,5260,100
20240827,144400,38919700,5250,5250,5250,5250,0
20240827,144300,38919700,5250,5250,5250,5250,100
20240827,144200,38394700,5250,5250,5250,5250,0
20240827,144100,38394700,5250,5250,5250,5250,54
20240827,144000,38111200,5250,5250,5250,5250,0
20240827,143900,38111200,5250,5250,5250,5250,0
20240827,143800,38111200,5250,5250,5250,5250,16
20240827,143700,38027200,5250,5250,5250,5250,0
20240827,143600,38027200,5250,5250,5250,5250,0
20240827,143500,38027200,5250,5250,5250,5250,0
20240827,143400,38027200,5250,5250,5250,5250,0
20240827,143300,38027200,5250,5250,5250,5250,0
20240827,143200,38027200,5250,5250,5250,5250,0
20240827,143100,38027200,5250,5250,5250,5250,0
20240827,143000,38027200,5250,5250,5250,5250,0
20240827,142900,38027200,5250,5250,5250,5250,2
20240827,142800,38016700,5270,5270,5270,5270,0
20240827,142700,38016700,5270,5270,5270,5270,0
20240827,142600,38016700,5270,5270,5270,5270,0
20240827,142500,38016700,5270,5270,5270,5270,0
20240827,142400,38016700,5270,5270,5270,5270,0
20240827,142300,38016700,5270,5270,5270,5270,0
20240827,142200,38016700,5270,5270,5270,5270,0
20240827,142100,38016700,5270,5270,5270,5270,0
20240827,142000,38016700,5270,5270,5270,5270,0
20240827,141900,38016700,5270,5270,5270,5270,0
20240827,141800,38016700,5270,5270,5270,5270,0
20240827,141700,38016700,5270,5260,5270,5260,100
20240827,141600,37489810,5260,5260,5260,5260,1
20240827,141500,37484550,5230,5230,5230,5230,0
20240827,141400,37484550,5230,5230,5230,5230,0
20240827,141300,37484550,5230,5230,5230,5230,0
20240827,141200,37484550,5230,5230,5230,5230,0
20240827,141100,37484550,5230,5230,5230,5230,0
20240827,141000,37484550,5230,5230,5230,5230,100
20240827,140900,36961550,5230,5230,5230,5230,0
20240827,140800,36961550,5230,5230,5230,5230,0
20240827,140700,36961550,5230,5230,5230,5230,0
20240827,140600,36961550,5230,5230,5230,5230,0
20240827,140500,36961550,5230,5230,5230,5230,0
20240827,140400,36961550,5230,5230,5230,5230,0
20240827,140300,36961550,5230,5230,5230,5230,0
20240827,140200,36961550,5230,5230,5230,5230,0
20240827,140100,36961550,5230,5230,5230,5230,0
20240827,140000,36961550,5230,5230,5230,5230,0
20240827,135900,36961550,5230,5230,5230,5230,0
20240827,135800,36961550,5230,5230,5230,5230,0
20240827,135700,36961550,5230,5230,5230,5230,0
20240827,135600,36961550,5230,5230,5230,5230,0
20240827,135500,36961550,5230,5230,5230,5230,0
20240827,135400,36961550,5230,5230,5230,5230,0
20240827,135300,36961550,5230,5230,5230,5230,0
20240827,135200,36961550,5230,5230,5230,5230,0
20240827,135100,36961550,5230,5230,5230,5230,0
20240827,135000,36961550,5230,5230,5230,5230,0
20240827,134900,36961550,5230,5230,5230,5230,0
20240827,134800,36961550,5230,5230,5230,5230,0
20240827,134700,36961550,5230,5230,5230,5230,0
20240827,134600,36961550,5230,5230,5230,5230,0
20240827,134500,36961550,5230,5230,5230,5230,0
20240827,134400,36961550,5230,5230,5230,5230,0
20240827,134300,36961550,5230,5230,5230,5230,0
20240827,134200,36961550,5230,5230,5230,5230,100
20240827,134100,36438550,5230,5230,5230,5230,0
20240827,134000,36438550,5230,5230,5230,5230,0
20240827,133900,36438550,5230,5230,5230,5230,0
20240827,133800,36438550,5230,5230,5230,5230,0
20240827,133700,36438550,5230,5230,5230,5230,0
20240827,133600,36438550,5230,5230,5230,5230,0
20240827,133500,36438550,5230,5230,5230,5230,1
20240827,133400,36433320,5270,5270,5270,5270,0
20240827,133300,36433320,5270,5270,5270,5270,0
20240827,133200,36433320,5270,5270,5270,5270,0
20240827,133100,36433320,5270,5270,5270,5270,0
20240827,133000,36433320,5270,5270,5270,5270,1
20240827,132900,36428050,5270,5270,5270,5270,0
20240827,132800,36428050,5270,5270,5270,5270,0
20240827,132700,36428050,5270,5270,5270,5270,0
20240827,132600,36428050,5270,5270,5270,5270,0
20240827,132500,36428050,5270,5270,5270,5270,0
20240827,132400,36428050,5270,5270,5270,5270,0
20240827,132300,36428050,5270,5270,5270,5270,0
20240827,132200,36428050,5270,5270,5270,5270,0
20240827,132100,36428050,5270,5270,5270,5270,0
20240827,132000,36428050,5270,5270,5270,5270,0
20240827,131900,36428050,5270,5270,5270,5270,0
20240827,131800,36428050,5270,5270,5270,5270,0
20240827,131700,36428050,5270,5270,5270,5270,0
20240827,131600,36428050,5270,5270,5270,5270,0
20240827,131500,36428050,5270,5270,5270,5270,0
20240827,131400,36428050,5270,5270,5270,5270,0
20240827,131300,36428050,5270,5260,5270,5260,2000
20240827,131200,25889300,5270,5270,5270,5270,0
20240827,131100,25889300,5270,5270,5270,5270,0
20240827,131000,25889300,5270,5270,5270,5270,0
20240827,130900,25889300,5270,5270,5270,5270,0
20240827,130800,25889300,5270,5270,5270,5270,0
20240827,130700,25889300,5270,5270,5270,5270,0
20240827,130600,25889300,5270,5260,5270,5260,9
20240827,130500,25841950,5220,5220,5220,5220,0
20240827,130400,25841950,5220,5220,5220,5220,0
20240827,130300,25841950,5220,5220,5220,5220,0
20240827,130200,25841950,5220,5220,5220,5220,0
20240827,130100,25841950,5220,5220,5220,5220,0
20240827,130000,25841950,5220,5220,5220,5220,0
20240827,125900,25841950,5220,5220,5220,5220,0
20240827,125800,25841950,5220,5220,5220,5220,0
20240827,125700,25841950,5220,5220,5220,5220,0
20240827,125600,25841950,5220,5230,5230,5220,35
20240827,125500,25659010,5270,5270,5270,5270,0
20240827,125400,25659010,5270,5270,5270,5270,0
20240827,125300,25659010,5270,5270,5270,5270,0
20240827,125200,25659010,5270,5270,5270,5270,0
20240827,125100,25659010,5270,5270,5270,5270,0
20240827,125000,25659010,5270,5270,5270,5270,0
20240827,124900,25659010,5270,5270,5270,5270,0
20240827,124800,25659010,5270,5270,5270,5270,0
20240827,124700,25659010,5270,5270,5270,5270,0
20240827,124600,25659010,5270,5270,5270,5270,0
20240827,124500,25659010,5270,5270,5270,5270,0
20240827,124400,25659010,5270,5270,5270,5270,0
20240827,124300,25659010,5270,5270,5270,5270,1
20240827,124200,25653740,5270,5270,5270,5270,0
20240827,124100,25653740,5270,5270,5270,5270,0
20240827,124000,25653740,5270,5270,5270,5270,0
20240827,123900,25653740,5270,5270,5270,5270,0
20240827,123800,25653740,5270,5270,5270,5270,0
20240827,123700,25653740,5270,5270,5270,5270,0
20240827,123600,25653740,5270,5270,5270,5270,0
20240827,123500,25653740,5270,5270,5270,5270,0
20240827,123400,25653740,5270,5270,5270,5270,0
20240827,123300,25653740,5270,5270,5270,5270,0
20240827,123200,25653740,5270,5270,5270,5270,0
20240827,123100,25653740,5270,5270,5270,5270,0
20240827,123000,25653740,5270,5270,5270,5270,0
20240827,122900,25653740,5270,5270,5270,5270,0
20240827,122800,25653740,5270,5270,5270,5270,0
20240827,122700,25653740,5270,5270,5270,5270,0
20240827,122600,25653740,5270,5270,5270,5270,0
20240827,122500,25653740,5270,5270,5270,5270,0
20240827,122400,25653740,5270,5270,5270,5270,0
20240827,122300,25653740,5270,5270,5270,5270,0
20240827,122200,25653740,5270,5270,5270,5270,0
20240827,122100,25653740,5270,5270,5270,5270,5
20240827,122000,25627390,5250,5250,5250,5250,0
20240827,121900,25627390,5250,5250,5250,5250,0
20240827,121800,25627390,5250,5250,5250,5250,0
20240827,121700,25627390,5250,5250,5250,5250,0
20240827,121600,25627390,5250,5250,5250,5250,0
20240827,121500,25627390,5250,5250,5250,5250,0
20240827,121400,25627390,5250,5250,5250,5250,0
20240827,121300,25627390,5250,5250,5250,5250,0
20240827,121200,25627390,5250,5250,5250,5250,0
20240827,121100,25627390,5250,5250,5250,5250,0
20240827,121000,25627390,5250,5250,5250,5250,0
20240827,120900,25627390,5250,5250,5250,5250,0
20240827,120800,25627390,5250,5250,5250,5250,0
20240827,120700,25627390,5250,5250,5250,5250,0
20240827,120600,25627390,5250,5250,5250,5250,0
20240827,120500,25627390,5250,5250,5250,5250,0
20240827,120400,25627390,5250,5250,5250,5250,0
20240827,120300,25627390,5250,5250,5250,5250,0
20240827,120200,25627390,5250,5250,5250,5250,0
20240827,120100,25627390,5250,5250,5250,5250,0
20240827,120000,25627390,5250,5250,5250,5250,0
20240827,115900,25627390,5250,5250,5250,5250,0
20240827,115800,25627390,5250,5250,5250,5250,0
20240827,115700,25627390,5250,5250,5250,5250,0
20240827,115600,25627390,5250,5250,5250,5250,0
20240827,115500,25627390,5250,5250,5250,5250,0
20240827,115400,25627390,5250,5250,5270,5250,108
20240827,115300,25058960,5220,5220,5220,5220,0
20240827,115200,25058960,5220,5220,5220,5220,0
20240827,115100,25058960,5220,5220,5220,5220,0
20240827,115000,25058960,5220,5220,5220,5220,0
20240827,114900,25058960,5220,5220,5220,5220,0
20240827,114800,25058960,5220,5220,5220,5220,0
20240827,114700,25058960,5220,5220,5220,5220,0
20240827,114600,25058960,5220,5220,5220,5220,0
20240827,114500,25058960,5220,5220,5220,5220,0
20240827,114400,25058960,5220,5220,5220,5220,0
20240827,114300,25058960,5220,5220,5220,5220,0
20240827,114200,25058960,5220,5220,5220,5220,0
20240827,114100,25058960,5220,5220,5220,5220,0
20240827,114000,25058960,5220,5220,5220,5220,0
20240827,113900,25058960,5220,5220,5220,5220,0
20240827,113800,25058960,5220,5220,5220,5220,0
20240827,113700,25058960,5220,5220,5220,5220,0
20240827,113600,25058960,5220,5220,5220,5220,74
20240827,113500,24672680,5210,5210,5210,5210,0
20240827,113400,24672680,5210,5210,5210,5210,0
20240827,113300,24672680,5210,5210,5210,5210,0
20240827,113200,24672680,5210,5210,5210,5210,0
20240827,113100,24672680,5210,5210,5210,5210,0
20240827,113000,24672680,5210,5210,5210,5210,0
20240827,112900,24672680,5210,5210,5210,5210,0
20240827,112800,24672680,5210,5210,5210,5210,0
20240827,112700,24672680,5210,5210,5210,5210,0
20240827,112600,24672680,5210,5210,5210,5210,0
20240827,112500,24672680,5210,5220,5220,5210,11
20240827,112400,24615290,5210,5210,5210,5210,0
20240827,112300,24615290,5210,5210,5210,5210,0
20240827,112200,24615290,5210,5210,5210,5210,0
20240827,112100,24615290,5210,5210,5210,5210,0
20240827,112000,24615290,5210,5210,5210,5210,0
20240827,111900,24615290,5210,5210,5210,5210,0
20240827,111800,24615290,5210,5210,5210,5210,0
20240827,111700,24615290,5210,5230,5230,5210,95
20240827,111600,24120080,5230,5230,5230,5230,0
20240827,111500,24120080,5230,5230,5230,5230,0
20240827,111400,24120080,5230,5230,5230,5230,0
20240827,111300,24120080,5230,5230,5230,5230,0
20240827,111200,24120080,5230,5230,5230,5230,0
20240827,111100,24120080,5230,5230,5230,5230,0
20240827,111000,24120080,5230,5230,5230,5230,0
20240827,110900,24120080,5230,5230,5230,5230,0
20240827,110800,24120080,5230,5230,5230,5230,0
20240827,110700,24120080,5230,5230,5230,5230,0
20240827,110600,24120080,5230,5230,5230,5230,0
20240827,110500,24120080,5230,5230,5230,5230,0
20240827,110400,24120080,5230,5230,5230,5230,0
20240827,110300,24120080,5230,5230,5230,5230,0
20240827,110200,24120080,5230,5230,5230,5230,0
20240827,110100,24120080,5230,5230,5230,5230,2
20240827,110000,24109620,5220,5220,5220,5220,15
20240827,105900,24031320,5260,5260,5260,5260,0
20240827,105800,24031320,5260,5260,5260,5260,0
20240827,105700,24031320,5260,5260,5260,5260,0
20240827,105600,24031320,5260,5260,5260,5260,0
20240827,105500,24031320,5260,5260,5260,5260,0
20240827,105400,24031320,5260,5260,5260,5260,0
20240827,105300,24031320,5260,5260,5260,5260,0
20240827,105200,24031320,5260,5260,5260,5260,0
20240827,105100,24031320,5260,5260,5260,5260,0
20240827,105000,24031320,5260,5260,5260,5260,0
20240827,104900,24031320,5260,5260,5260,5260,0
20240827,104800,24031320,5260,5260,5260,5260,0
20240827,104700,24031320,5260,5260,5260,5260,0
20240827,104600,24031320,5260,5260,5260,5260,0
20240827,104500,24031320,5260,5260,5260,5260,0
20240827,104400,24031320,5260,5260,5260,5260,0
20240827,104300,24031320,5260,5260,5260,5260,0
20240827,104200,24031320,5260,5260,5260,5260,0
20240827,104100,24031320,5260,5260,5260,5260,0
20240827,104000,24031320,5260,5260,5260,5260,0
20240827,103900,24031320,5260,5260,5260,5260,0
20240827,103800,24031320,5260,5260,5260,5260,0
20240827,103700,24031320,5260,5260,5260,5260,0
20240827,103600,24031320,5260,5260,5260,5260,0
20240827,103500,24031320,5260,5260,5260,5260,0
20240827,103400,24031320,5260,5220,5260,5220,101
20240827,103300,23502450,5220,5220,5220,5220,0
20240827,103200,23502450,5220,5220,5220,5220,0
20240827,103100,23502450,5220,5220,5220,5220,0
20240827,103000,23502450,5220,5220,5220,5220,0
20240827,102900,23502450,5220,5220,5220,5220,0
20240827,102800,23502450,5220,5220,5220,5220,30
20240827,102700,23345850,5220,5220,5220,5220,0
20240827,102600,23345850,5220,5220,5220,5220,0
20240827,102500,23345850,5220,5220,5220,5220,0
20240827,102400,23345850,5220,5220,5220,5220,0
20240827,102300,23345850,5220,5220,5220,5220,0
20240827,102200,23345850,5220,5220,5220,5220,0
20240827,102100,23345850,5220,5220,5220,5220,6
20240827,102000,23314530,5220,5220,5220,5220,0
20240827,101900,23314530,5220,5220,5220,5220,11
20240827,101800,23257110,5220,5220,5220,5220,0
20240827,101700,23257110,5220,5220,5220,5220,0
20240827,101600,23257110,5220,5220,5220,5220,0
20240827,101500,23257110,5220,5220,5220,5220,0
20240827,101400,23257110,5220,5220,5220,5220,0
20240827,101300,23257110,5220,5210,5220,5210,2
20240827,101200,23246680,5210,5210,5210,5210,0
20240827,101100,23246680,5210,5210,5210,5210,0
20240827,101000,23246680,5210,5210,5210,5210,6
20240827,100900,23215420,5210,5210,5210,5210,0
20240827,100800,23215420,5210,5210,5210,5210,0
20240827,100700,23215420,5210,5210,5210,5210,0
20240827,100600,23215420,5210,5220,5220,5210,642
20240827,100500,19869000,5220,5220,5220,5220,0
20240827,100400,19869000,5220,5220,5220,5220,3
20240827,100300,19853340,5220,5220,5220,5220,0
20240827,100200,19853340,5220,5220,5220,5220,2
20240827,100100,19842900,5220,5220,5220,5220,0
20240827,100000,19842900,5220,5220,5220,5220,114
20240827,095900,19247820,5220,5220,5220,5220,3
20240827,095800,19232160,5220,5220,5220,5220,120
20240827,095700,18605760,5220,5220,5220,5220,0
20240827,095600,18605760,5220,5220,5220,5220,0
20240827,095500,18605760,5220,5220,5220,5220,0
20240827,095400,18605760,5220,5220,5220,5220,10
20240827,095300,18553560,5220,5220,5220,5220,0
20240827,095200,18553560,5220,5220,5220,5220,57
20240827,095100,18256020,5220,5220,5220,5220,1489
20240827,095000,10483440,5220,5220,5220,5220,0
20240827,094900,10483440,5220,5220,5220,5220,120
20240827,094800,9857040,5220,5220,5220,5220,3
20240827,094700,9841380,5220,5220,5220,5220,0
20240827,094600,9841380,5220,5220,5220,5220,0
20240827,094500,9841380,5220,5220,5220,5220,160
20240827,094400,9006180,5220,5220,5220,5220,26
20240827,094300,8870460,5220,5220,5220,5220,1
20240827,094200,8865240,5220,5220,5220,5220,0
20240827,094100,8865240,5220,5220,5220,5220,0
20240827,094000,8865240,5220,5220,5220,5220,7
20240827,093900,8828700,5220,5220,5220,5220,4
20240827,093800,8807820,5220,5220,5220,5220,111
20240827,093700,8228400,5210,5220,5220,5210,640
20240827,093600,4888740,5220,5220,5220,5220,0
20240827,093500,4888740,5220,5220,5220,5220,139
20240827,093400,4163160,5220,5220,5220,5220,0
20240827,093300,4163160,5220,5220,5220,5220,0
20240827,093200,4163160,5220,5220,5220,5220,0
20240827,093100,4163160,5220,5220,5220,5220,0
20240827,093000,4163160,5220,5220,5220,5220,0
20240827,092900,4163160,5220,5220,5220,5220,17
20240827,092800,4074420,5220,5220,5220,5220,10
20240827,092700,4022220,5220,5220,5220,5220,0
20240827,092600,4022220,5220,5220,5220,5220,0
20240827,092500,4022220,5220,5220,5220,5220,0
20240827,092400,4022220,5220,5220,5220,5220,0
20240827,092300,4022220,5220,5220,5220,5220,10
20240827,092200,3970020,5210,5210,5210,5210,0
20240827,092100,3970020,5210,5210,5210,5210,0
20240827,092000,3970020,5210,5210,5210,5210,0
20240827,091900,3970020,5210,5210,5210,5210,0
20240827,091800,3970020,5210,5210,5210,5210,0
20240827,091700,3970020,5210,5210,5210,5210,0
20240827,091600,3970020,5210,5210,5210,5210,0
20240827,091500,3970020,5210,5210,5210,5210,0
20240827,091400,3970020,5210,5210,5210,5210,0
20240827,091300,3970020,5210,5210,5210,5210,0
20240827,091200,3970020,5210,5210,5210,5210,0
20240827,091100,3970020,5210,5210,5210,5210,0
20240827,091000,3970020,5210,5210,5210,5210,0
20240827,090900,3970020,5210,5210,5210,5210,0
20240827,090800,3970020,5210,5210,5210,5210,0
20240827,090700,3970020,5210,5210,5210,5210,0
20240827,090600,3970020,5210,5210,5210,5210,0
20240827,090500,3970020,5210,5210,5210,5210,0
20240827,090400,3970020,5210,5210,5210,5210,0
20240827,090300,3970020,5210,5210,5210,5210,0
20240827,090200,3970020,5210,5210,5210,5210,0
20240827,090100,3970020,5210,5210,5210,5210,0
20240827,090000,3970020,5210,5210,5210,5210,762