stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,195800,10454247020,2725,2725,2725,2725,41161
20240826,195700,10454247020,2725,2725,2725,2725,0
20240826,195600,10454247020,2725,2725,2725,2725,0
20240826,195500,10454247020,2725,2725,2725,2725,0
20240826,195400,10454247020,2725,2725,2725,2725,0
20240826,195300,10454247020,2725,2725,2725,2725,0
20240826,195200,10454247020,2725,2725,2725,2725,0
20240826,195100,10454247020,2725,2725,2725,2725,0
20240826,195000,10454247020,2725,2725,2725,2725,0
20240826,194900,10454247020,2725,2725,2725,2725,0
20240826,194800,10454247020,2725,2725,2725,2725,0
20240826,194700,10454247020,2725,2725,2725,2725,0
20240826,194600,10454247020,2725,2725,2725,2725,0
20240826,194500,10454247020,2725,2725,2725,2725,0
20240826,194400,10454247020,2725,2725,2725,2725,0
20240826,194300,10454247020,2725,2725,2725,2725,0
20240826,194200,10454247020,2725,2725,2725,2725,0
20240826,194100,10454247020,2725,2725,2725,2725,0
20240826,194000,10454247020,2725,2725,2725,2725,0
20240826,193900,10454247020,2725,2725,2725,2725,0
20240826,193800,10454247020,2725,2725,2725,2725,0
20240826,193700,10454247020,2725,2725,2725,2725,0
20240826,193600,10454247020,2725,2725,2725,2725,0
20240826,193500,10454247020,2725,2725,2725,2725,0
20240826,193400,10454247020,2725,2725,2725,2725,0
20240826,193300,10454247020,2725,2725,2725,2725,0
20240826,193200,10454247020,2725,2725,2725,2725,0
20240826,193100,10454247020,2725,2725,2725,2725,0
20240826,193000,10454247020,2725,2725,2725,2725,0
20240826,192900,10454247020,2725,2725,2725,2725,0
20240826,192800,10454247020,2725,2725,2725,2725,41161
20240826,192700,10454247020,2725,2725,2725,2725,0
20240826,192600,10454247020,2725,2725,2725,2725,0
20240826,192500,10454247020,2725,2725,2725,2725,0
20240826,192400,10454247020,2725,2725,2725,2725,0
20240826,192300,10454247020,2725,2725,2725,2725,0
20240826,192200,10454247020,2725,2725,2725,2725,0
20240826,192100,10454247020,2725,2725,2725,2725,0
20240826,192000,10454247020,2725,2725,2725,2725,0
20240826,191900,10454247020,2725,2725,2725,2725,0
20240826,191800,10454247020,2725,2725,2725,2725,0
20240826,191700,10454247020,2725,2725,2725,2725,0
20240826,191600,10454247020,2725,2725,2725,2725,0
20240826,191500,10454247020,2725,2725,2725,2725,0
20240826,191400,10454247020,2725,2725,2725,2725,0
20240826,191300,10454247020,2725,2725,2725,2725,0
20240826,191200,10454247020,2725,2725,2725,2725,0
20240826,191100,10454247020,2725,2725,2725,2725,0
20240826,191000,10454247020,2725,2725,2725,2725,0
20240826,190900,10454247020,2725,2725,2725,2725,0
20240826,190800,10454247020,2725,2725,2725,2725,0
20240826,190700,10454247020,2725,2725,2725,2725,0
20240826,190600,10454247020,2725,2725,2725,2725,0
20240826,190500,10454247020,2725,2725,2725,2725,0
20240826,190400,10454247020,2725,2725,2725,2725,0
20240826,190300,10454247020,2725,2725,2725,2725,0
20240826,190200,10454247020,2725,2725,2725,2725,0
20240826,190100,10454247020,2725,2725,2725,2725,0
20240826,190000,10454247020,2725,2725,2725,2725,0
20240826,185900,10454247020,2725,2725,2725,2725,0
20240826,185800,10454247020,2725,2725,2725,2725,41161
20240826,185700,10454247020,2725,2725,2725,2725,0
20240826,185600,10454247020,2725,2725,2725,2725,0
20240826,185500,10454247020,2725,2725,2725,2725,0
20240826,185400,10454247020,2725,2725,2725,2725,0
20240826,185300,10454247020,2725,2725,2725,2725,0
20240826,185200,10454247020,2725,2725,2725,2725,0
20240826,185100,10454247020,2725,2725,2725,2725,0
20240826,185000,10454247020,2725,2725,2725,2725,0
20240826,184900,10454247020,2725,2725,2725,2725,0
20240826,184800,10454247020,2725,2725,2725,2725,0
20240826,184700,10454247020,2725,2725,2725,2725,0
20240826,184600,10454247020,2725,2725,2725,2725,0
20240826,184500,10454247020,2725,2725,2725,2725,0
20240826,184400,10454247020,2725,2725,2725,2725,0
20240826,184300,10454247020,2725,2725,2725,2725,0
20240826,184200,10454247020,2725,2725,2725,2725,0
20240826,184100,10454247020,2725,2725,2725,2725,0
20240826,184000,10454247020,2725,2725,2725,2725,0
20240826,183900,10454247020,2725,2725,2725,2725,0
20240826,183800,10454247020,2725,2725,2725,2725,0
20240826,183700,10454247020,2725,2725,2725,2725,0
20240826,183600,10454247020,2725,2725,2725,2725,0
20240826,183500,10454247020,2725,2725,2725,2725,0
20240826,183400,10454247020,2725,2725,2725,2725,0
20240826,183300,10454247020,2725,2725,2725,2725,0
20240826,183200,10454247020,2725,2725,2725,2725,0
20240826,183100,10454247020,2725,2725,2725,2725,0
20240826,183000,10454247020,2725,2725,2725,2725,0
20240826,182900,10454247020,2725,2725,2725,2725,0
20240826,182800,10454247020,2725,2725,2725,2725,41161
20240826,182700,10454247020,2725,2725,2725,2725,0
20240826,182600,10454247020,2725,2725,2725,2725,0
20240826,182500,10454247020,2725,2725,2725,2725,0
20240826,182400,10454247020,2725,2725,2725,2725,0
20240826,182300,10454247020,2725,2725,2725,2725,0
20240826,182200,10454247020,2725,2725,2725,2725,0
20240826,182100,10454247020,2725,2725,2725,2725,0
20240826,182000,10454247020,2725,2725,2725,2725,0
20240826,181900,10454247020,2725,2725,2725,2725,0
20240826,181800,10454247020,2725,2725,2725,2725,0
20240826,181700,10454247020,2725,2725,2725,2725,0
20240826,181600,10454247020,2725,2725,2725,2725,0
20240826,181500,10454247020,2725,2725,2725,2725,0
20240826,181400,10454247020,2725,2725,2725,2725,0
20240826,181300,10454247020,2725,2725,2725,2725,0
20240826,181200,10454247020,2725,2725,2725,2725,0
20240826,181100,10454247020,2725,2725,2725,2725,0
20240826,181000,10454247020,2725,2725,2725,2725,0
20240826,180900,10454247020,2725,2725,2725,2725,0
20240826,180800,10454247020,2725,2725,2725,2725,0
20240826,180700,10454247020,2725,2725,2725,2725,0
20240826,180600,10454247020,2725,2725,2725,2725,0
20240826,180500,10454247020,2725,2725,2725,2725,0
20240826,180400,10454247020,2725,2725,2725,2725,0
20240826,180300,10454247020,2725,2725,2725,2725,0
20240826,180200,10454247020,2725,2725,2725,2725,0
20240826,180100,10454247020,2725,2725,2725,2725,0
20240826,180000,10454247020,2725,2725,2725,2725,0
20240826,175900,10454247020,2725,2725,2725,2725,0
20240826,175800,10454247020,2725,2725,2725,2725,41161
20240826,175700,10454247020,2725,2725,2725,2725,0
20240826,175600,10454247020,2725,2725,2725,2725,0
20240826,175500,10454247020,2725,2725,2725,2725,0
20240826,175400,10454247020,2725,2725,2725,2725,0
20240826,175300,10454247020,2725,2725,2725,2725,0
20240826,175200,10454247020,2725,2725,2725,2725,0
20240826,175100,10454247020,2725,2725,2725,2725,0
20240826,175000,10454247020,2725,2725,2725,2725,0
20240826,174900,10454247020,2725,2725,2725,2725,0
20240826,174800,10454247020,2725,2725,2725,2725,0
20240826,174700,10454247020,2725,2725,2725,2725,0
20240826,174600,10454247020,2725,2725,2725,2725,0
20240826,174500,10454247020,2725,2725,2725,2725,0
20240826,174400,10454247020,2725,2725,2725,2725,0
20240826,174300,10454247020,2725,2725,2725,2725,0
20240826,174200,10454247020,2725,2725,2725,2725,0
20240826,174100,10454247020,2725,2725,2725,2725,0
20240826,174000,10454247020,2725,2725,2725,2725,0
20240826,173900,10454247020,2725,2725,2725,2725,0
20240826,173800,10454247020,2725,2725,2725,2725,0
20240826,173700,10454247020,2725,2725,2725,2725,0
20240826,173600,10454247020,2725,2725,2725,2725,0
20240826,173500,10454247020,2725,2725,2725,2725,0
20240826,173400,10454247020,2725,2725,2725,2725,0
20240826,173300,10454247020,2725,2725,2725,2725,0
20240826,173200,10454247020,2725,2725,2725,2725,0
20240826,173100,10454247020,2725,2725,2725,2725,0
20240826,173000,10454247020,2725,2725,2725,2725,0
20240826,172900,10454247020,2725,2725,2725,2725,0
20240826,172800,10454247020,2725,2725,2725,2725,41161
20240826,172700,10454247020,2725,2725,2725,2725,0
20240826,172600,10454247020,2725,2725,2725,2725,0
20240826,172500,10454247020,2725,2725,2725,2725,0
20240826,172400,10454247020,2725,2725,2725,2725,0
20240826,172300,10454247020,2725,2725,2725,2725,0
20240826,172200,10454247020,2725,2725,2725,2725,0
20240826,172100,10454247020,2725,2725,2725,2725,0
20240826,172000,10454247020,2725,2725,2725,2725,0
20240826,171900,10454247020,2725,2725,2725,2725,0
20240826,171800,10454247020,2725,2725,2725,2725,0
20240826,171700,10454247020,2725,2725,2725,2725,0
20240826,171600,10454247020,2725,2725,2725,2725,0
20240826,171500,10454247020,2725,2725,2725,2725,0
20240826,171400,10454247020,2725,2725,2725,2725,0
20240826,171300,10454247020,2725,2725,2725,2725,0
20240826,171200,10454247020,2725,2725,2725,2725,0
20240826,171100,10454247020,2725,2725,2725,2725,0
20240826,171000,10454247020,2725,2725,2725,2725,0
20240826,170900,10454247020,2725,2725,2725,2725,0
20240826,170800,10454247020,2725,2725,2725,2725,0
20240826,170700,10454247020,2725,2725,2725,2725,0
20240826,170600,10454247020,2725,2725,2725,2725,0
20240826,170500,10454247020,2725,2725,2725,2725,0
20240826,170400,10454247020,2725,2725,2725,2725,0
20240826,170300,10454247020,2725,2725,2725,2725,0
20240826,170200,10454247020,2725,2725,2725,2725,0
20240826,170100,10454247020,2725,2725,2725,2725,0
20240826,170000,10454247020,2725,2725,2725,2725,0
20240826,165900,10454247020,2725,2725,2725,2725,0
20240826,165800,10454247020,2725,2725,2725,2725,41161
20240826,165700,10454247020,2725,2725,2725,2725,0
20240826,165600,10454247020,2725,2725,2725,2725,0
20240826,165500,10454247020,2725,2725,2725,2725,0
20240826,165400,10454247020,2725,2725,2725,2725,0
20240826,165300,10454247020,2725,2725,2725,2725,0
20240826,165200,10454247020,2725,2725,2725,2725,0
20240826,165100,10454247020,2725,2725,2725,2725,0
20240826,165000,10454247020,2725,2725,2725,2725,0
20240826,164900,10454247020,2725,2725,2725,2725,0
20240826,164800,10454247020,2725,2725,2725,2725,0
20240826,164700,10454247020,2725,2725,2725,2725,0
20240826,164600,10454247020,2725,2725,2725,2725,0
20240826,164500,10454247020,2725,2725,2725,2725,0
20240826,164400,10454247020,2725,2725,2725,2725,0
20240826,164300,10454247020,2725,2725,2725,2725,0
20240826,164200,10454247020,2725,2725,2725,2725,0
20240826,164100,10454247020,2725,2725,2725,2725,0
20240826,164000,10454247020,2725,2725,2725,2725,0
20240826,163900,10454247020,2725,2725,2725,2725,0
20240826,163800,10454247020,2725,2725,2725,2725,0
20240826,163700,10454247020,2725,2725,2725,2725,0
20240826,163600,10454247020,2725,2725,2725,2725,0
20240826,163500,10454247020,2725,2725,2725,2725,0
20240826,163400,10454247020,2725,2725,2725,2725,0
20240826,163300,10454247020,2725,2725,2725,2725,0
20240826,163200,10454247020,2725,2725,2725,2725,0
20240826,163100,10454247020,2725,2725,2725,2725,0
20240826,163000,10454247020,2725,2725,2725,2725,0
20240826,162900,10454247020,2725,2725,2725,2725,0
20240826,162800,10454247020,2725,2725,2725,2725,41161
20240826,162700,10454247020,2725,2725,2725,2725,0
20240826,162600,10454247020,2725,2725,2725,2725,0
20240826,162500,10454247020,2725,2725,2725,2725,0
20240826,162400,10454247020,2725,2725,2725,2725,0
20240826,162300,10454247020,2725,2725,2725,2725,0
20240826,162200,10454247020,2725,2725,2725,2725,0
20240826,162100,10454247020,2725,2725,2725,2725,0
20240826,162000,10454247020,2725,2725,2725,2725,0
20240826,161900,10454247020,2725,2725,2725,2725,0
20240826,161800,10454247020,2725,2725,2725,2725,0
20240826,161700,10454247020,2725,2725,2725,2725,0
20240826,161600,10454247020,2725,2725,2725,2725,0
20240826,161500,10454247020,2725,2725,2725,2725,0
20240826,161400,10454247020,2725,2725,2725,2725,0
20240826,161300,10454247020,2725,2725,2725,2725,0
20240826,161200,10454247020,2725,2725,2725,2725,0
20240826,161100,10454247020,2725,2725,2725,2725,0
20240826,161000,10454247020,2725,2725,2725,2725,0
20240826,160900,10454247020,2725,2725,2725,2725,0
20240826,160800,10454247020,2725,2725,2725,2725,0
20240826,160700,10454247020,2725,2725,2725,2725,0
20240826,160600,10454247020,2725,2725,2725,2725,0
20240826,160500,10454247020,2725,2725,2725,2725,0
20240826,160400,10454247020,2725,2725,2725,2725,0
20240826,160300,10454247020,2725,2725,2725,2725,0
20240826,160200,10454247020,2725,2725,2725,2725,0
20240826,160100,10454247020,2725,2725,2725,2725,0
20240826,160000,10454247020,2725,2725,2725,2725,0
20240826,155900,10454247020,2725,2725,2725,2725,0
20240826,155800,10454247020,2725,2725,2725,2725,41161
20240826,155700,10454247020,2725,2725,2725,2725,0
20240826,155600,10454247020,2725,2725,2725,2725,0
20240826,155500,10454247020,2725,2725,2725,2725,0
20240826,155400,10454247020,2725,2725,2725,2725,0
20240826,155300,10454247020,2725,2725,2725,2725,0
20240826,155200,10454247020,2725,2725,2725,2725,0
20240826,155100,10454247020,2725,2725,2725,2725,0
20240826,155000,10454247020,2725,2725,2725,2725,0
20240826,154900,10454247020,2725,2725,2725,2725,0
20240826,154800,10454247020,2725,2725,2725,2725,0
20240826,154700,10454247020,2725,2725,2725,2725,0
20240826,154600,10454247020,2725,2725,2725,2725,0
20240826,154500,10454247020,2725,2725,2725,2725,0
20240826,154400,10454247020,2725,2725,2725,2725,0
20240826,154300,10454247020,2725,2725,2725,2725,0
20240826,154200,10454247020,2725,2725,2725,2725,0
20240826,154100,10454247020,2725,2725,2725,2725,0
20240826,154000,10454247020,2725,2725,2725,2725,0
20240826,153900,10454247020,2725,2725,2725,2725,0
20240826,153800,10454247020,2725,2725,2725,2725,0
20240826,153700,10454247020,2725,2725,2725,2725,0
20240826,153600,10454247020,2725,2725,2725,2725,0
20240826,153500,10454247020,2725,2725,2725,2725,0
20240826,153400,10454247020,2725,2725,2725,2725,0
20240826,153300,10454247020,2725,2725,2725,2725,0
20240826,153200,10454247020,2725,2725,2725,2725,0
20240826,153100,10454247020,2725,2725,2725,2725,0
20240826,153000,10454247020,2725,2725,2725,2725,41161
20240826,152900,10342083295,2725,2725,2725,2725,0
20240826,152800,10342083295,2725,2725,2725,2725,0
20240826,152700,10342083295,2725,2725,2725,2725,0
20240826,152600,10342083295,2725,2725,2725,2725,0
20240826,152500,10342083295,2725,2725,2725,2725,0
20240826,152400,10342083295,2725,2725,2725,2725,0
20240826,152300,10342083295,2725,2725,2725,2725,0
20240826,152200,10342083295,2725,2725,2725,2725,0
20240826,152100,10342083295,2725,2725,2725,2725,0
20240826,152000,10342083295,2725,2725,2725,2725,0
20240826,151900,10342083295,2725,2720,2725,2720,12550
20240826,151800,10307893410,2720,2720,2725,2720,4859
20240826,151700,10294671905,2720,2720,2725,2720,25349
20240826,151600,10225623370,2720,2720,2725,2720,2242
20240826,151500,10219521930,2720,2715,2725,2715,18482
20240826,151400,10169246470,2720,2720,2720,2715,30581
20240826,151300,10086108745,2720,2720,2720,2715,3105
20240826,151200,10077663150,2715,2715,2720,2715,3674
20240826,151100,10067669940,2715,2720,2720,2715,2523
20240826,151000,10060811435,2720,2720,2720,2715,1625
20240826,150900,10056391505,2720,2715,2720,2715,1258
20240826,150800,10052970080,2715,2715,2715,2710,2886
20240826,150700,10045134595,2715,2715,2715,2710,1646
20240826,150600,10040665715,2710,2715,2715,2710,1734
20240826,150500,10035965970,2715,2710,2715,2710,5648
20240826,150400,10020657980,2710,2710,2715,2710,1683
20240826,150300,10016097025,2710,2715,2715,2710,6923
20240826,150200,9997303065,2715,2715,2715,2710,431
20240826,150100,9996133580,2715,2715,2720,2715,599
20240826,150000,9994507275,2715,2720,2720,2715,1677
20240826,145900,9989953050,2720,2720,2720,2715,5203
20240826,145800,9975815895,2720,2720,2720,2715,1074
20240826,145700,9972899625,2720,2720,2720,2715,498
20240826,145600,9971545230,2720,2710,2720,2710,21547
20240826,145500,9913046840,2710,2710,2715,2710,633
20240826,145400,9911329080,2715,2715,2715,2715,148
20240826,145300,9910927260,2710,2710,2715,2710,5418
20240826,145200,9896241960,2705,2710,2710,2705,790
20240826,145100,9894102040,2710,2710,2710,2710,6283
20240826,145000,9877075110,2710,2710,2715,2710,1444
20240826,144900,9873161310,2715,2710,2720,2710,4594
20240826,144800,9860693100,2715,2715,2715,2710,1055
20240826,144700,9857829760,2720,2720,2720,2715,1352
20240826,144600,9854156230,2720,2720,2720,2715,950
20240826,144500,9851573090,2720,2720,2720,2715,1353
20240826,144400,9847893035,2715,2720,2720,2715,669
20240826,144300,9846076515,2720,2715,2720,2710,3691
20240826,144200,9836054855,2715,2715,2715,2710,3031
20240826,144100,9827826490,2715,2715,2720,2705,4584
20240826,144000,9815386725,2720,2715,2720,2715,472
20240826,143900,9814103260,2715,2710,2720,2710,6277
20240826,143800,9797082255,2710,2715,2720,2710,1642
20240826,143700,9792625985,2720,2720,2720,2720,472
20240826,143600,9791342145,2720,2715,2720,2715,1262
20240826,143500,9787911370,2715,2720,2720,2715,434
20240826,143400,9786732530,2720,2720,2720,2715,1475
20240826,143300,9782725580,2720,2720,2720,2715,246
20240826,143200,9782056970,2720,2720,2720,2715,1268
20240826,143100,9778608260,2715,2720,2720,2715,1326
20240826,143000,9775002205,2715,2720,2720,2710,12004
20240826,142900,9742470320,2715,2720,2720,2715,12041
20240826,142800,9709774330,2720,2715,2720,2715,1851
20240826,142700,9704746680,2720,2720,2720,2715,139
20240826,142600,9704368855,2720,2720,2720,2715,1293
20240826,142500,9700852455,2720,2720,2720,2715,2220
20240826,142400,9694814525,2720,2720,2720,2715,767
20240826,142300,9692729910,2720,2715,2720,2715,398
20240826,142200,9691648870,2720,2715,2720,2715,1536
20240826,142100,9687474215,2720,2710,2720,2710,19008
20240826,142000,9635837175,2715,2715,2715,2710,505
20240826,141900,9634466155,2715,2715,2715,2710,802
20240826,141800,9632288730,2715,2715,2715,2710,1227
20240826,141700,9628957795,2715,2710,2715,2710,2804
20240826,141600,9621358190,2710,2715,2715,2710,3116
20240826,141500,9612898255,2720,2715,2720,2715,1045
20240826,141400,9610056200,2715,2715,2720,2715,519
20240826,141300,9608644790,2715,2715,2720,2715,597
20240826,141200,9607023615,2715,2720,2720,2715,1700
20240826,141100,9602402510,2720,2720,2720,2715,20591
20240826,141000,9546496330,2715,2715,2720,2715,1935
20240826,140900,9541242540,2720,2715,2720,2715,3446
20240826,140800,9531879795,2720,2715,2720,2715,2420
20240826,140700,9525309225,2720,2720,2720,2715,513
20240826,140600,9523913875,2720,2725,2725,2720,12147
20240826,140500,9490873765,2725,2725,2725,2720,3998
20240826,140400,9479979220,2725,2720,2725,2720,336
20240826,140300,9479065125,2720,2725,2725,2720,2972
20240826,140200,9470978000,2720,2725,2725,2715,1302
20240826,140100,9467437285,2720,2725,2725,2720,1137
20240826,140000,9464342310,2725,2725,2725,2720,59
20240826,135900,9464181540,2720,2725,2725,2715,2461
20240826,135800,9457483625,2720,2720,2725,2720,5286
20240826,135700,9443105230,2725,2725,2725,2720,1785
20240826,135600,9438247695,2725,2720,2725,2720,12061
20240826,135500,9405441600,2720,2720,2720,2715,3542
20240826,135400,9395807365,2720,2720,2720,2715,83
20240826,135300,9395581610,2720,2715,2720,2715,4766
20240826,135200,9382639595,2715,2720,2720,2715,1103
20240826,135100,9379640920,2720,2720,2720,2715,495
20240826,135000,9378294525,2720,2720,2720,2715,1199
20240826,134900,9375038480,2715,2720,2720,2715,647
20240826,134800,9373279495,2720,2720,2725,2720,3921
20240826,134700,9362614235,2720,2720,2725,2715,2028
20240826,134600,9357095760,2725,2720,2725,2720,268
20240826,134500,9356366510,2720,2725,2725,2720,1825
20240826,134400,9351398725,2725,2720,2725,2720,1030
20240826,134300,9348594690,2720,2720,2725,2720,514
20240826,134200,9347196055,2720,2725,2725,2720,2321
20240826,134100,9340876130,2725,2720,2725,2720,6130
20240826,134000,9324197350,2725,2725,2725,2715,1176
20240826,133900,9320995435,2720,2720,2725,2720,1457
20240826,133800,9317032150,2725,2720,2725,2715,14203
20240826,133700,9278460610,2720,2725,2725,2720,5254
20240826,133600,9264168965,2720,2720,2725,2720,520
20240826,133500,9262752220,2725,2720,2725,2720,1215
20240826,133400,9259442510,2720,2725,2725,2720,2933
20240826,133300,9251462425,2720,2725,2725,2720,2089
20240826,133200,9245769905,2725,2725,2725,2720,1125
20240826,133100,9242704405,2725,2720,2725,2720,227
20240826,133000,9242086145,2720,2725,2725,2720,1070
20240826,132900,9239172900,2725,2720,2725,2720,57
20240826,132800,9239017585,2725,2725,2725,2725,1511
20240826,132700,9234900110,2720,2725,2725,2720,1327
20240826,132600,9231290420,2725,2725,2725,2720,471
20240826,132500,9230006950,2725,2725,2725,2720,1330
20240826,132400,9226382710,2725,2720,2725,2720,493
20240826,132300,9225039420,2720,2720,2725,2720,21836
20240826,132200,9165609130,2725,2720,2725,2720,1575
20240826,132100,9161318755,2725,2725,2725,2720,4008
20240826,132000,9150406960,2725,2725,2725,2720,3655
20240826,131900,9140447435,2725,2725,2725,2720,4527
20240826,131800,9128111510,2720,2715,2720,2715,23610
20240826,131700,9063892400,2720,2715,2720,2715,1637
20240826,131600,9059445345,2715,2720,2720,2715,10066
20240826,131500,9032116075,2720,2715,2720,2715,1002
20240826,131400,9029391400,2720,2720,2720,2720,84
20240826,131300,9029162920,2720,2720,2720,2715,4268
20240826,131200,9017559160,2720,2725,2725,2720,362
20240826,131100,9016574495,2720,2720,2725,2720,2840
20240826,131000,9008838930,2720,2725,2725,2720,434
20240826,130900,9007658250,2725,2720,2725,2720,84
20240826,130800,9007429420,2725,2725,2725,2720,1095
20240826,130700,9004446210,2725,2720,2725,2720,1057
20240826,130600,9001570985,2720,2720,2725,2720,3178
20240826,130500,8992922020,2720,2720,2725,2720,2065
20240826,130400,8987305165,2720,2720,2720,2715,127
20240826,130300,8986959730,2725,2725,2725,2720,937
20240826,130200,8984409715,2725,2715,2725,2715,6987
20240826,130100,8965429100,2715,2715,2720,2715,8030
20240826,130000,8943611490,2715,2720,2725,2715,1475
20240826,125900,8939598760,2720,2725,2725,2720,236
20240826,125800,8938955730,2720,2715,2725,2715,11
20240826,125700,8938925795,2725,2725,2725,2725,313
20240826,125600,8938072870,2725,2725,2725,2725,0
20240826,125500,8938072870,2725,2720,2725,2715,1453
20240826,125400,8934123070,2720,2725,2725,2720,999
20240826,125300,8931400915,2725,2715,2725,2715,1183
20240826,125200,8928181870,2715,2720,2720,2715,282
20240826,125100,8927415755,2715,2725,2725,2715,5131
20240826,125000,8913467735,2725,2720,2725,2720,2448
20240826,124900,8906804190,2720,2720,2725,2720,127
20240826,124800,8906458660,2725,2725,2725,2725,1126
20240826,124700,8903390310,2720,2720,2725,2720,926
20240826,124600,8900871550,2720,2720,2720,2715,7798
20240826,124500,8879661015,2720,2720,2725,2720,5911
20240826,124400,8863581260,2725,2725,2725,2725,1065
20240826,124300,8860679135,2725,2720,2725,2720,2978
20240826,124200,8852564590,2720,2720,2720,2720,503
20240826,124100,8851196430,2725,2720,2725,2720,1831
20240826,124000,8846211270,2720,2725,2725,2715,4428
20240826,123900,8834177140,2720,2720,2725,2720,2495
20240826,123800,8827379745,2720,2730,2730,2720,4787
20240826,123700,8814337215,2725,2725,2730,2725,436
20240826,123600,8813148610,2730,2725,2730,2720,1029
20240826,123500,8810344295,2725,2735,2735,2720,5043
20240826,123400,8796607010,2735,2740,2740,2735,9562
20240826,123300,8770431810,2735,2725,2740,2725,141069
20240826,123200,8384883500,2725,2720,2725,2720,14490
20240826,123100,8345432520,2720,2715,2720,2715,3450
20240826,123000,8336048580,2715,2725,2725,2715,1662
20240826,122900,8331536140,2725,2720,2725,2720,9010
20240826,122800,8306990930,2715,2720,2720,2715,2777
20240826,122700,8299440360,2720,2715,2720,2715,12368
20240826,122600,8265817550,2720,2720,2725,2715,5833
20240826,122500,8249953505,2720,2720,2725,2720,6497
20240826,122400,8232254690,2720,2720,2725,2720,9637
20240826,122300,8206038850,2720,2720,2725,2720,2957
20240826,122200,8197995785,2725,2730,2730,2720,1331
20240826,122100,8194369290,2725,2730,2730,2725,949
20240826,122000,8191779035,2725,2730,2730,2720,5881
20240826,121900,8175752965,2730,2725,2730,2725,7258
20240826,121800,8155973265,2730,2720,2730,2720,92505
20240826,121700,7903729665,2725,2710,2725,2710,90569
20240826,121600,7657536955,2715,2710,2715,2710,1503
20240826,121500,7653457870,2710,2705,2710,2705,4691
20240826,121400,7640745560,2705,2705,2705,2705,2419
20240826,121300,7634202165,2705,2705,2705,2705,61
20240826,121200,7634037160,2705,2710,2710,2705,2004
20240826,121100,7628607480,2710,2705,2710,2705,258
20240826,121000,7627909530,2710,2705,2710,2705,3330
20240826,120900,7618887275,2710,2710,2710,2710,114
20240826,120800,7618578335,2710,2710,2710,2700,1049
20240826,120700,7615736545,2710,2700,2710,2700,33309
20240826,120600,7525520700,2700,2705,2705,2700,4943
20240826,120500,7512161035,2705,2700,2705,2700,3774
20240826,120400,7501971220,2700,2700,2700,2695,3331
20240826,120300,7492980520,2700,2690,2700,2685,5148
20240826,120200,7479118805,2690,2690,2690,2685,109
20240826,120100,7478826095,2690,2670,2690,2670,3392
20240826,120000,7469730445,2665,2665,2665,2660,4184
20240826,115900,7458584710,2665,2665,2665,2660,4011
20240826,115800,7447901925,2665,2665,2670,2665,3530
20240826,115700,7438494420,2665,2665,2670,2665,2291
20240826,115600,7432385370,2665,2670,2670,2665,3126
20240826,115500,7424053895,2670,2665,2670,2665,1682
20240826,115400,7419571155,2665,2670,2670,2665,11552
20240826,115300,7388781055,2665,2665,2670,2665,2691
20240826,115200,7381609165,2665,2670,2670,2665,4512
20240826,115100,7369580450,2670,2675,2675,2670,1960
20240826,115000,7364344630,2675,2670,2680,2670,2138
20240826,114900,7358634950,2670,2670,2675,2670,3051
20240826,114800,7350488765,2675,2670,2675,2670,1722
20240826,114700,7345890290,2675,2675,2680,2670,3851
20240826,114600,7335584150,2675,2680,2680,2675,1732
20240826,114500,7330947480,2685,2685,2685,2680,5438
20240826,114400,7316355595,2685,2690,2690,2685,2768
20240826,114300,7308923335,2690,2680,2690,2680,7152
20240826,114200,7289706010,2680,2680,2680,2675,3946
20240826,114100,7279137260,2675,2675,2680,2675,2194
20240826,114000,7273268290,2675,2675,2680,2675,3476
20240826,113900,7263965175,2675,2675,2680,2675,12516
20240826,113800,7230431660,2675,2670,2675,2670,2978
20240826,113700,7222474415,2670,2675,2680,2670,4135
20240826,113600,7211412285,2675,2675,2680,2675,1781
20240826,113500,7206648105,2675,2670,2680,2670,3329
20240826,113400,7197751085,2670,2670,2675,2670,2398
20240826,113300,7191348315,2675,2670,2675,2670,3796
20240826,113200,7181203275,2675,2670,2675,2670,3156
20240826,113100,7172776685,2670,2670,2675,2670,3967
20240826,113000,7162184770,2675,2675,2680,2670,4264
20240826,112900,7150779545,2675,2675,2680,2675,2832
20240826,112800,7143201520,2675,2675,2680,2670,25841
20240826,112700,7074114545,2675,2675,2680,2675,14192
20240826,112600,7036146390,2675,2680,2680,2675,2556
20240826,112500,7029302605,2680,2690,2690,2680,29660
20240826,112400,6949761060,2685,2685,2690,2685,11374
20240826,112300,6919221860,2685,2685,2690,2685,3185
20240826,112200,6910666865,2685,2685,2690,2685,3855
20240826,112100,6900305015,2685,2690,2690,2685,11764
20240826,112000,6868708230,2690,2690,2695,2690,4487
20240826,111900,6856633055,2690,2690,2695,2690,3659
20240826,111800,6846790245,2695,2690,2695,2690,5531
20240826,111700,6831910855,2690,2695,2695,2690,2617
20240826,111600,6824871105,2695,2690,2695,2690,10931
20240826,111500,6795463535,2690,2695,2695,2690,3387
20240826,111400,6786343615,2695,2695,2700,2690,2241
20240826,111300,6780310365,2695,2690,2695,2690,8087
20240826,111200,6758523660,2695,2695,2695,2690,20027
20240826,111100,6704556700,2695,2695,2700,2695,6812
20240826,111000,6686177740,2695,2695,2700,2690,14504
20240826,110900,6647034370,2695,2690,2695,2690,8156
20240826,110800,6625066165,2690,2695,2695,2690,5077
20240826,110700,6611404085,2695,2695,2700,2690,7204
20240826,110600,6591999465,2695,2695,2695,2690,4874
20240826,110500,6578881500,2690,2690,2695,2690,6357
20240826,110400,6561770220,2690,2695,2695,2690,18468
20240826,110300,6512008460,2695,2695,2700,2695,4830
20240826,110200,6498988140,2695,2700,2700,2695,19769
20240826,110100,6445710670,2695,2695,2700,2695,3091
20240826,110000,6437375570,2700,2700,2705,2695,3099
20240826,105900,6429008795,2695,2700,2700,2695,6990
20240826,105800,6410140455,2700,2700,2705,2700,1694
20240826,105700,6405564890,2700,2700,2705,2700,3045
20240826,105600,6397343385,2700,2700,2705,2700,25015
20240826,105500,6329768490,2700,2700,2705,2700,4942
20240826,105400,6316424840,2705,2700,2705,2700,4636
20240826,105300,6303899660,2710,2705,2710,2700,5991
20240826,105200,6287688780,2705,2705,2710,2700,6593
20240826,105100,6269865375,2705,2720,2720,2700,38165
20240826,105000,6166559050,2715,2720,2720,2715,2938
20240826,104900,6158578165,2720,2715,2720,2715,798
20240826,104800,6156408110,2715,2715,2715,2715,3821
20240826,104700,6146034095,2715,2715,2715,2715,6196
20240826,104600,6129211955,2715,2715,2720,2715,2815
20240826,104500,6121564680,2715,2720,2720,2715,28950
20240826,104400,6042829185,2720,2715,2720,2715,25631
20240826,104300,5973117350,2715,2710,2715,2710,2437
20240826,104200,5966507995,2715,2715,2715,2710,1277
20240826,104100,5963041030,2715,2720,2720,2715,6028
20240826,104000,5946673970,2715,2720,2720,2715,1533
20240826,103900,5942507725,2715,2715,2720,2715,3892
20240826,103800,5931930870,2720,2720,2720,2715,3857
20240826,103700,5921439855,2715,2710,2715,2710,21826
20240826,103600,5862198100,2710,2710,2715,2710,3657
20240826,103500,5852279800,2710,2710,2715,2710,3106
20240826,103400,5843860535,2710,2715,2715,2710,5736
20240826,103300,5828297650,2715,2710,2715,2705,10461
20240826,103200,5799929290,2705,2700,2705,2700,2715
20240826,103100,5792585895,2700,2695,2705,2695,3718
20240826,103000,5782537120,2695,2685,2695,2685,3129
20240826,102900,5774123505,2695,2700,2700,2690,32996
20240826,102800,5685306095,2695,2695,2700,2695,1219
20240826,102700,5682020860,2695,2700,2700,2695,3386
20240826,102600,5672879785,2700,2705,2705,2700,6522
20240826,102500,5655265925,2700,2705,2710,2700,15568
20240826,102400,5613177740,2710,2715,2715,2710,6485
20240826,102300,5595601665,2710,2715,2715,2710,6697
20240826,102200,5577419735,2715,2710,2720,2710,4667
20240826,102100,5564757960,2715,2715,2715,2705,2693
20240826,102000,5557449335,2715,2705,2715,2705,962
20240826,101900,5554837555,2705,2710,2710,2705,9511
20240826,101800,5529074385,2710,2715,2715,2710,7215
20240826,101700,5509498525,2720,2720,2725,2715,11032
20240826,101600,5479504075,2720,2720,2725,2720,6435
20240826,101500,5461990320,2720,2725,2725,2720,11690
20240826,101400,5430135570,2720,2720,2725,2715,42917
20240826,101300,5313399740,2720,2715,2720,2715,4099
20240826,101200,5302250825,2715,2715,2720,2715,5972
20240826,101100,5286032705,2715,2720,2720,2715,6997
20240826,101000,5267034825,2720,2725,2725,2715,5814
20240826,100900,5251221485,2725,2715,2725,2715,2066
20240826,100800,5245596170,2720,2715,2720,2715,25776
20240826,100700,5175594165,2715,2710,2715,2705,4879
20240826,100600,5162369170,2710,2720,2720,2710,15803
20240826,100500,5119475970,2715,2715,2725,2715,13009
20240826,100400,5084089735,2720,2715,2720,2715,4204
20240826,100300,5072656935,2720,2720,2725,2720,4634
20240826,100200,5060045335,2725,2725,2725,2720,7427
20240826,100100,5039836000,2725,2730,2730,2725,14890
20240826,100000,4999211280,2730,2710,2730,2710,120053
20240826,095900,4672541860,2715,2710,2715,2710,11328
20240826,095800,4641808160,2710,2710,2715,2710,9749
20240826,095700,4615384800,2715,2710,2715,2710,16757
20240826,095600,4569920565,2710,2715,2715,2710,10003
20240826,095500,4542794675,2710,2710,2715,2705,5195
20240826,095400,4528705435,2710,2705,2710,2705,9203
20240826,095300,4503768045,2705,2715,2715,2705,8533
20240826,095200,4480646685,2715,2715,2715,2710,18646
20240826,095100,4430038700,2715,2705,2715,2705,14277
20240826,095000,4391294570,2715,2705,2715,2700,44507
20240826,094900,4270771045,2700,2695,2705,2695,8212
20240826,094800,4248603570,2700,2705,2705,2700,2194
20240826,094700,4242676655,2705,2705,2705,2700,22584
20240826,094600,4181587220,2705,2695,2705,2690,58951
20240826,094500,4022476265,2695,2685,2695,2680,15218
20240826,094400,3981558825,2685,2685,2685,2680,7454
20240826,094300,3961570460,2685,2680,2685,2680,2541
20240826,094200,3954750385,2680,2680,2685,2675,5936
20240826,094100,3938832945,2680,2685,2690,2675,11701
20240826,094000,3907498925,2685,2690,2690,2680,2364
20240826,093900,3901152250,2690,2680,2690,2675,10523
20240826,093800,3872894895,2680,2675,2685,2675,3868
20240826,093700,3862532915,2675,2670,2675,2670,2441
20240826,093600,3856005065,2675,2675,2675,2665,14818
20240826,093500,3816440065,2670,2675,2680,2665,18292
20240826,093400,3767596775,2675,2685,2690,2675,24257
20240826,093300,3702597895,2685,2685,2690,2685,5009
20240826,093200,3689126475,2685,2700,2700,2685,17365
20240826,093100,3642441825,2700,2700,2705,2690,4200
20240826,093000,3631101820,2705,2690,2710,2690,13654
20240826,092900,3594168850,2710,2705,2710,2690,27233
20240826,092800,3520616500,2705,2695,2705,2690,10097
20240826,092700,3493352610,2695,2705,2705,2690,19009
20240826,092600,3442101980,2705,2705,2705,2690,15884
20240826,092500,3399191895,2705,2685,2705,2685,53175
20240826,092400,3255820080,2685,2685,2690,2685,9930
20240826,092300,3229129810,2685,2685,2690,2685,10556
20240826,092200,3200758740,2690,2695,2695,2690,12024
20240826,092100,3168406940,2690,2700,2705,2690,11699
20240826,092000,3136829395,2700,2710,2715,2700,11751
20240826,091900,3105048125,2710,2725,2725,2710,31437
20240826,091800,3019701130,2720,2715,2725,2710,55539
20240826,091700,2868651345,2715,2710,2725,2710,20265
20240826,091600,2813606035,2715,2700,2725,2700,120264
20240826,091500,2487552710,2705,2685,2705,2685,78839
20240826,091400,2274852045,2690,2685,2695,2685,10626
20240826,091300,2246277795,2685,2695,2700,2685,18061
20240826,091200,2197643985,2695,2695,2700,2690,32010
20240826,091100,2111252200,2695,2685,2700,2680,46354
20240826,091000,1986564120,2680,2670,2685,2665,33314
20240826,090900,1897557010,2670,2675,2680,2670,9183
20240826,090800,1873024045,2675,2680,2690,2675,18237
20240826,090700,1824152030,2680,2670,2690,2670,49969
20240826,090600,1690184755,2670,2670,2675,2660,31874
20240826,090500,1605254315,2670,2660,2680,2660,42987
20240826,090400,1490512285,2660,2680,2685,2655,52424
20240826,090300,1350929865,2685,2675,2705,2675,103906
20240826,090200,1070840460,2685,2720,2730,2675,96168
20240826,090100,810103285,2730,2655,2740,2655,206441
20240826,090000,254267080,2655,2585,2675,2570,97232