stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,195800,6422971695,2785,2785,2785,2785,42983
20240827,195700,6422971695,2785,2785,2785,2785,0
20240827,195600,6422971695,2785,2785,2785,2785,0
20240827,195500,6422971695,2785,2785,2785,2785,0
20240827,195400,6422971695,2785,2785,2785,2785,0
20240827,195300,6422971695,2785,2785,2785,2785,0
20240827,195200,6422971695,2785,2785,2785,2785,0
20240827,195100,6422971695,2785,2785,2785,2785,0
20240827,195000,6422971695,2785,2785,2785,2785,0
20240827,194900,6422971695,2785,2785,2785,2785,0
20240827,194800,6422971695,2785,2785,2785,2785,0
20240827,194700,6422971695,2785,2785,2785,2785,0
20240827,194600,6422971695,2785,2785,2785,2785,0
20240827,194500,6422971695,2785,2785,2785,2785,0
20240827,194400,6422971695,2785,2785,2785,2785,0
20240827,194300,6422971695,2785,2785,2785,2785,0
20240827,194200,6422971695,2785,2785,2785,2785,0
20240827,194100,6422971695,2785,2785,2785,2785,0
20240827,194000,6422971695,2785,2785,2785,2785,0
20240827,193900,6422971695,2785,2785,2785,2785,0
20240827,193800,6422971695,2785,2785,2785,2785,0
20240827,193700,6422971695,2785,2785,2785,2785,0
20240827,193600,6422971695,2785,2785,2785,2785,0
20240827,193500,6422971695,2785,2785,2785,2785,0
20240827,193400,6422971695,2785,2785,2785,2785,0
20240827,193300,6422971695,2785,2785,2785,2785,0
20240827,193200,6422971695,2785,2785,2785,2785,0
20240827,193100,6422971695,2785,2785,2785,2785,0
20240827,193000,6422971695,2785,2785,2785,2785,0
20240827,192900,6422971695,2785,2785,2785,2785,0
20240827,192800,6422971695,2785,2785,2785,2785,42983
20240827,192700,6422971695,2785,2785,2785,2785,0
20240827,192600,6422971695,2785,2785,2785,2785,0
20240827,192500,6422971695,2785,2785,2785,2785,0
20240827,192400,6422971695,2785,2785,2785,2785,0
20240827,192300,6422971695,2785,2785,2785,2785,0
20240827,192200,6422971695,2785,2785,2785,2785,0
20240827,192100,6422971695,2785,2785,2785,2785,0
20240827,192000,6422971695,2785,2785,2785,2785,0
20240827,191900,6422971695,2785,2785,2785,2785,0
20240827,191800,6422971695,2785,2785,2785,2785,0
20240827,191700,6422971695,2785,2785,2785,2785,0
20240827,191600,6422971695,2785,2785,2785,2785,0
20240827,191500,6422971695,2785,2785,2785,2785,0
20240827,191400,6422971695,2785,2785,2785,2785,0
20240827,191300,6422971695,2785,2785,2785,2785,0
20240827,191200,6422971695,2785,2785,2785,2785,0
20240827,191100,6422971695,2785,2785,2785,2785,0
20240827,191000,6422971695,2785,2785,2785,2785,0
20240827,190900,6422971695,2785,2785,2785,2785,0
20240827,190800,6422971695,2785,2785,2785,2785,0
20240827,190700,6422971695,2785,2785,2785,2785,0
20240827,190600,6422971695,2785,2785,2785,2785,0
20240827,190500,6422971695,2785,2785,2785,2785,0
20240827,190400,6422971695,2785,2785,2785,2785,0
20240827,190300,6422971695,2785,2785,2785,2785,0
20240827,190200,6422971695,2785,2785,2785,2785,0
20240827,190100,6422971695,2785,2785,2785,2785,0
20240827,190000,6422971695,2785,2785,2785,2785,0
20240827,185900,6422971695,2785,2785,2785,2785,0
20240827,185800,6422971695,2785,2785,2785,2785,42983
20240827,185700,6422971695,2785,2785,2785,2785,0
20240827,185600,6422971695,2785,2785,2785,2785,0
20240827,185500,6422971695,2785,2785,2785,2785,0
20240827,185400,6422971695,2785,2785,2785,2785,0
20240827,185300,6422971695,2785,2785,2785,2785,0
20240827,185200,6422971695,2785,2785,2785,2785,0
20240827,185100,6422971695,2785,2785,2785,2785,0
20240827,185000,6422971695,2785,2785,2785,2785,0
20240827,184900,6422971695,2785,2785,2785,2785,0
20240827,184800,6422971695,2785,2785,2785,2785,0
20240827,184700,6422971695,2785,2785,2785,2785,0
20240827,184600,6422971695,2785,2785,2785,2785,0
20240827,184500,6422971695,2785,2785,2785,2785,0
20240827,184400,6422971695,2785,2785,2785,2785,0
20240827,184300,6422971695,2785,2785,2785,2785,0
20240827,184200,6422971695,2785,2785,2785,2785,0
20240827,184100,6422971695,2785,2785,2785,2785,0
20240827,184000,6422971695,2785,2785,2785,2785,0
20240827,183900,6422971695,2785,2785,2785,2785,0
20240827,183800,6422971695,2785,2785,2785,2785,0
20240827,183700,6422971695,2785,2785,2785,2785,0
20240827,183600,6422971695,2785,2785,2785,2785,0
20240827,183500,6422971695,2785,2785,2785,2785,0
20240827,183400,6422971695,2785,2785,2785,2785,0
20240827,183300,6422971695,2785,2785,2785,2785,0
20240827,183200,6422971695,2785,2785,2785,2785,0
20240827,183100,6422971695,2785,2785,2785,2785,0
20240827,183000,6422971695,2785,2785,2785,2785,0
20240827,182900,6422971695,2785,2785,2785,2785,0
20240827,182800,6422971695,2785,2785,2785,2785,42983
20240827,182700,6422971695,2785,2785,2785,2785,0
20240827,182600,6422971695,2785,2785,2785,2785,0
20240827,182500,6422971695,2785,2785,2785,2785,0
20240827,182400,6422971695,2785,2785,2785,2785,0
20240827,182300,6422971695,2785,2785,2785,2785,0
20240827,182200,6422971695,2785,2785,2785,2785,0
20240827,182100,6422971695,2785,2785,2785,2785,0
20240827,182000,6422971695,2785,2785,2785,2785,0
20240827,181900,6422971695,2785,2785,2785,2785,0
20240827,181800,6422971695,2785,2785,2785,2785,0
20240827,181700,6422971695,2785,2785,2785,2785,0
20240827,181600,6422971695,2785,2785,2785,2785,0
20240827,181500,6422971695,2785,2785,2785,2785,0
20240827,181400,6422971695,2785,2785,2785,2785,0
20240827,181300,6422971695,2785,2785,2785,2785,0
20240827,181200,6422971695,2785,2785,2785,2785,0
20240827,181100,6422971695,2785,2785,2785,2785,0
20240827,181000,6422971695,2785,2785,2785,2785,0
20240827,180900,6422971695,2785,2785,2785,2785,0
20240827,180800,6422971695,2785,2785,2785,2785,0
20240827,180700,6422971695,2785,2785,2785,2785,0
20240827,180600,6422971695,2785,2785,2785,2785,0
20240827,180500,6422971695,2785,2785,2785,2785,0
20240827,180400,6422971695,2785,2785,2785,2785,0
20240827,180300,6422971695,2785,2785,2785,2785,0
20240827,180200,6422971695,2785,2785,2785,2785,0
20240827,180100,6422971695,2785,2785,2785,2785,0
20240827,180000,6422971695,2785,2785,2785,2785,0
20240827,175900,6422971695,2785,2785,2785,2785,0
20240827,175800,6422971695,2785,2785,2785,2785,42983
20240827,175700,6422971695,2785,2785,2785,2785,0
20240827,175600,6422971695,2785,2785,2785,2785,0
20240827,175500,6422971695,2785,2785,2785,2785,0
20240827,175400,6422971695,2785,2785,2785,2785,0
20240827,175300,6422971695,2785,2785,2785,2785,0
20240827,175200,6422971695,2785,2785,2785,2785,0
20240827,175100,6422971695,2785,2785,2785,2785,0
20240827,175000,6422971695,2785,2785,2785,2785,0
20240827,174900,6422971695,2785,2785,2785,2785,0
20240827,174800,6422971695,2785,2785,2785,2785,0
20240827,174700,6422971695,2785,2785,2785,2785,0
20240827,174600,6422971695,2785,2785,2785,2785,0
20240827,174500,6422971695,2785,2785,2785,2785,0
20240827,174400,6422971695,2785,2785,2785,2785,0
20240827,174300,6422971695,2785,2785,2785,2785,0
20240827,174200,6422971695,2785,2785,2785,2785,0
20240827,174100,6422971695,2785,2785,2785,2785,0
20240827,174000,6422971695,2785,2785,2785,2785,0
20240827,173900,6422971695,2785,2785,2785,2785,0
20240827,173800,6422971695,2785,2785,2785,2785,0
20240827,173700,6422971695,2785,2785,2785,2785,0
20240827,173600,6422971695,2785,2785,2785,2785,0
20240827,173500,6422971695,2785,2785,2785,2785,0
20240827,173400,6422971695,2785,2785,2785,2785,0
20240827,173300,6422971695,2785,2785,2785,2785,0
20240827,173200,6422971695,2785,2785,2785,2785,0
20240827,173100,6422971695,2785,2785,2785,2785,0
20240827,173000,6422971695,2785,2785,2785,2785,0
20240827,172900,6422971695,2785,2785,2785,2785,0
20240827,172800,6422971695,2785,2785,2785,2785,42983
20240827,172700,6422971695,2785,2785,2785,2785,0
20240827,172600,6422971695,2785,2785,2785,2785,0
20240827,172500,6422971695,2785,2785,2785,2785,0
20240827,172400,6422971695,2785,2785,2785,2785,0
20240827,172300,6422971695,2785,2785,2785,2785,0
20240827,172200,6422971695,2785,2785,2785,2785,0
20240827,172100,6422971695,2785,2785,2785,2785,0
20240827,172000,6422971695,2785,2785,2785,2785,0
20240827,171900,6422971695,2785,2785,2785,2785,0
20240827,171800,6422971695,2785,2785,2785,2785,0
20240827,171700,6422971695,2785,2785,2785,2785,0
20240827,171600,6422971695,2785,2785,2785,2785,0
20240827,171500,6422971695,2785,2785,2785,2785,0
20240827,171400,6422971695,2785,2785,2785,2785,0
20240827,171300,6422971695,2785,2785,2785,2785,0
20240827,171200,6422971695,2785,2785,2785,2785,0
20240827,171100,6422971695,2785,2785,2785,2785,0
20240827,171000,6422971695,2785,2785,2785,2785,0
20240827,170900,6422971695,2785,2785,2785,2785,0
20240827,170800,6422971695,2785,2785,2785,2785,0
20240827,170700,6422971695,2785,2785,2785,2785,0
20240827,170600,6422971695,2785,2785,2785,2785,0
20240827,170500,6422971695,2785,2785,2785,2785,0
20240827,170400,6422971695,2785,2785,2785,2785,0
20240827,170300,6422971695,2785,2785,2785,2785,0
20240827,170200,6422971695,2785,2785,2785,2785,0
20240827,170100,6422971695,2785,2785,2785,2785,0
20240827,170000,6422971695,2785,2785,2785,2785,0
20240827,165900,6422971695,2785,2785,2785,2785,0
20240827,165800,6422971695,2785,2785,2785,2785,42983
20240827,165700,6422971695,2785,2785,2785,2785,0
20240827,165600,6422971695,2785,2785,2785,2785,0
20240827,165500,6422971695,2785,2785,2785,2785,0
20240827,165400,6422971695,2785,2785,2785,2785,0
20240827,165300,6422971695,2785,2785,2785,2785,0
20240827,165200,6422971695,2785,2785,2785,2785,0
20240827,165100,6422971695,2785,2785,2785,2785,0
20240827,165000,6422971695,2785,2785,2785,2785,0
20240827,164900,6422971695,2785,2785,2785,2785,0
20240827,164800,6422971695,2785,2785,2785,2785,0
20240827,164700,6422971695,2785,2785,2785,2785,0
20240827,164600,6422971695,2785,2785,2785,2785,0
20240827,164500,6422971695,2785,2785,2785,2785,0
20240827,164400,6422971695,2785,2785,2785,2785,0
20240827,164300,6422971695,2785,2785,2785,2785,0
20240827,164200,6422971695,2785,2785,2785,2785,0
20240827,164100,6422971695,2785,2785,2785,2785,0
20240827,164000,6422971695,2785,2785,2785,2785,0
20240827,163900,6422971695,2785,2785,2785,2785,0
20240827,163800,6422971695,2785,2785,2785,2785,0
20240827,163700,6422971695,2785,2785,2785,2785,0
20240827,163600,6422971695,2785,2785,2785,2785,0
20240827,163500,6422971695,2785,2785,2785,2785,0
20240827,163400,6422971695,2785,2785,2785,2785,0
20240827,163300,6422971695,2785,2785,2785,2785,0
20240827,163200,6422971695,2785,2785,2785,2785,0
20240827,163100,6422971695,2785,2785,2785,2785,0
20240827,163000,6422971695,2785,2785,2785,2785,0
20240827,162900,6422971695,2785,2785,2785,2785,0
20240827,162800,6422971695,2785,2785,2785,2785,42983
20240827,162700,6422971695,2785,2785,2785,2785,0
20240827,162600,6422971695,2785,2785,2785,2785,0
20240827,162500,6422971695,2785,2785,2785,2785,0
20240827,162400,6422971695,2785,2785,2785,2785,0
20240827,162300,6422971695,2785,2785,2785,2785,0
20240827,162200,6422971695,2785,2785,2785,2785,0
20240827,162100,6422971695,2785,2785,2785,2785,0
20240827,162000,6422971695,2785,2785,2785,2785,0
20240827,161900,6422971695,2785,2785,2785,2785,0
20240827,161800,6422971695,2785,2785,2785,2785,0
20240827,161700,6422971695,2785,2785,2785,2785,0
20240827,161600,6422971695,2785,2785,2785,2785,0
20240827,161500,6422971695,2785,2785,2785,2785,0
20240827,161400,6422971695,2785,2785,2785,2785,0
20240827,161300,6422971695,2785,2785,2785,2785,0
20240827,161200,6422971695,2785,2785,2785,2785,0
20240827,161100,6422971695,2785,2785,2785,2785,0
20240827,161000,6422971695,2785,2785,2785,2785,0
20240827,160900,6422971695,2785,2785,2785,2785,0
20240827,160800,6422971695,2785,2785,2785,2785,0
20240827,160700,6422971695,2785,2785,2785,2785,0
20240827,160600,6422971695,2785,2785,2785,2785,0
20240827,160500,6422971695,2785,2785,2785,2785,0
20240827,160400,6422971695,2785,2785,2785,2785,0
20240827,160300,6422971695,2785,2785,2785,2785,0
20240827,160200,6422971695,2785,2785,2785,2785,0
20240827,160100,6422971695,2785,2785,2785,2785,0
20240827,160000,6422971695,2785,2785,2785,2785,0
20240827,155900,6422971695,2785,2785,2785,2785,0
20240827,155800,6422971695,2785,2785,2785,2785,42983
20240827,155700,6422971695,2785,2785,2785,2785,0
20240827,155600,6422971695,2785,2785,2785,2785,0
20240827,155500,6422971695,2785,2785,2785,2785,0
20240827,155400,6422971695,2785,2785,2785,2785,0
20240827,155300,6422971695,2785,2785,2785,2785,0
20240827,155200,6422971695,2785,2785,2785,2785,0
20240827,155100,6422971695,2785,2785,2785,2785,0
20240827,155000,6422971695,2785,2785,2785,2785,0
20240827,154900,6422971695,2785,2785,2785,2785,0
20240827,154800,6422971695,2785,2785,2785,2785,0
20240827,154700,6422971695,2785,2785,2785,2785,0
20240827,154600,6422971695,2785,2785,2785,2785,0
20240827,154500,6422971695,2785,2785,2785,2785,0
20240827,154400,6422971695,2785,2785,2785,2785,0
20240827,154300,6422971695,2785,2785,2785,2785,0
20240827,154200,6422971695,2785,2785,2785,2785,0
20240827,154100,6422971695,2785,2785,2785,2785,0
20240827,154000,6422971695,2785,2785,2785,2785,0
20240827,153900,6422971695,2785,2785,2785,2785,0
20240827,153800,6422971695,2785,2785,2785,2785,0
20240827,153700,6422971695,2785,2785,2785,2785,0
20240827,153600,6422971695,2785,2785,2785,2785,0
20240827,153500,6422971695,2785,2785,2785,2785,0
20240827,153400,6422971695,2785,2785,2785,2785,0
20240827,153300,6422971695,2785,2785,2785,2785,0
20240827,153200,6422971695,2785,2785,2785,2785,0
20240827,153100,6422971695,2785,2785,2785,2785,0
20240827,153000,6422971695,2785,2785,2785,2785,42983
20240827,152900,6303264040,2785,2785,2785,2785,0
20240827,152800,6303264040,2785,2785,2785,2785,0
20240827,152700,6303264040,2785,2785,2785,2785,0
20240827,152600,6303264040,2785,2785,2785,2785,0
20240827,152500,6303264040,2785,2785,2785,2785,0
20240827,152400,6303264040,2785,2785,2785,2785,0
20240827,152300,6303264040,2785,2785,2785,2785,0
20240827,152200,6303264040,2785,2785,2785,2785,0
20240827,152100,6303264040,2785,2785,2785,2785,0
20240827,152000,6303264040,2785,2785,2785,2785,0
20240827,151900,6303264040,2785,2785,2785,2780,6798
20240827,151800,6284336945,2780,2785,2785,2780,8358
20240827,151700,6261072230,2780,2785,2785,2780,5117
20240827,151600,6246846640,2780,2780,2780,2780,3561
20240827,151500,6236947060,2780,2780,2785,2780,6081
20240827,151400,6220041815,2785,2780,2785,2780,936
20240827,151300,6217439130,2780,2780,2785,2780,41666
20240827,151200,6101607155,2775,2775,2780,2775,2067
20240827,151100,6095863635,2780,2780,2780,2775,4034
20240827,151000,6084656715,2780,2775,2780,2775,2911
20240827,150900,6076566190,2775,2775,2780,2775,4427
20240827,150800,6064281160,2775,2775,2780,2775,246
20240827,150700,6063597440,2775,2775,2780,2775,10527
20240827,150600,6034383215,2775,2775,2780,2775,208
20240827,150500,6033805750,2775,2780,2780,2775,901
20240827,150400,6031304255,2775,2780,2780,2775,4359
20240827,150300,6019197325,2780,2780,2780,2775,4661
20240827,150200,6006247660,2775,2780,2780,2775,10760
20240827,150100,5976346975,2780,2780,2780,2775,2591
20240827,150000,5969145205,2780,2780,2780,2780,10733
20240827,145900,5939307465,2780,2780,2780,2780,3031
20240827,145800,5930881285,2775,2780,2780,2775,681
20240827,145700,5928991340,2775,2775,2775,2775,5232
20240827,145600,5914472540,2775,2765,2775,2765,54137
20240827,145500,5764507140,2770,2765,2770,2765,44
20240827,145400,5764385360,2770,2770,2770,2765,4807
20240827,145300,5751070665,2770,2770,2770,2770,38
20240827,145200,5750965405,2765,2765,2765,2765,512
20240827,145100,5749549725,2770,2770,2770,2770,13
20240827,145000,5749513715,2765,2765,2770,2765,24
20240827,144900,5749447250,2770,2765,2770,2765,124
20240827,144800,5749103780,2765,2765,2765,2765,145
20240827,144700,5748702855,2760,2765,2765,2760,11694
20240827,144600,5716383215,2765,2765,2765,2760,378
20240827,144500,5715338195,2765,2765,2765,2760,1219
20240827,144400,5711968130,2760,2760,2765,2760,490
20240827,144300,5710615660,2760,2765,2765,2760,85
20240827,144200,5710380990,2765,2760,2765,2760,2035
20240827,144100,5704764220,2765,2770,2770,2765,1544
20240827,144000,5700494995,2765,2765,2765,2765,247
20240827,143900,5699812040,2765,2765,2770,2765,2581
20240827,143800,5692675400,2765,2765,2765,2765,22
20240827,143700,5692614570,2765,2765,2770,2765,123
20240827,143600,5692274410,2770,2765,2770,2765,1448
20240827,143500,5688270585,2770,2765,2770,2765,2202
20240827,143400,5682181990,2765,2765,2770,2760,1046
20240827,143300,5679289705,2765,2765,2765,2765,6
20240827,143200,5679273115,2765,2765,2765,2760,1354
20240827,143100,5675529545,2765,2765,2765,2760,76
20240827,143000,5675319430,2765,2765,2765,2765,162
20240827,142900,5674871500,2765,2765,2765,2765,1276
20240827,142800,5671343360,2765,2765,2765,2760,4262
20240827,142700,5659559195,2765,2770,2770,2765,731
20240827,142600,5657536325,2770,2765,2770,2765,24847
20240827,142500,5588720975,2760,2760,2760,2760,581
20240827,142400,5587117415,2760,2760,2760,2760,2219
20240827,142300,5580992975,2760,2755,2760,2755,35
20240827,142200,5580896380,2755,2755,2760,2755,1125
20240827,142100,5577796940,2755,2755,2755,2755,492
20240827,142000,5576441480,2760,2760,2760,2755,1163
20240827,141900,5573231905,2760,2760,2760,2760,179
20240827,141800,5572737865,2760,2765,2765,2755,12705
20240827,141700,5537659545,2765,2770,2770,2765,217
20240827,141600,5537059475,2765,2770,2770,2765,605
20240827,141500,5535384150,2765,2770,2770,2765,16070
20240827,141400,5490925445,2765,2765,2765,2765,1370
20240827,141300,5487137395,2765,2765,2770,2765,369
20240827,141200,5486117030,2770,2765,2770,2765,232
20240827,141100,5485474950,2770,2765,2770,2765,59
20240827,141000,5485311750,2765,2765,2765,2765,6074
20240827,140900,5468517140,2760,2760,2765,2760,6098
20240827,140800,5451656560,2760,2765,2765,2760,59
20240827,140700,5451493610,2765,2765,2765,2760,2122
20240827,140600,5445626780,2765,2765,2765,2760,29
20240827,140500,5445546600,2760,2765,2765,2760,3863
20240827,140400,5434879580,2765,2760,2765,2760,3381
20240827,140300,5425532910,2760,2760,2765,2760,1121
20240827,140200,5422438880,2765,2765,2765,2765,20
20240827,140100,5422383580,2760,2765,2765,2760,290
20240827,140000,5421583070,2765,2760,2765,2760,3118
20240827,135900,5412967390,2765,2765,2765,2760,82
20240827,135800,5412740665,2760,2765,2765,2760,304
20240827,135700,5411901055,2760,2760,2760,2760,1508
20240827,135600,5407738975,2760,2760,2760,2760,2061
20240827,135500,5402050615,2760,2760,2760,2760,3474
20240827,135400,5392462375,2760,2765,2765,2760,5440
20240827,135300,5377422025,2765,2765,2770,2765,5080
20240827,135200,5363375685,2765,2770,2770,2765,406
20240827,135100,5362251530,2770,2770,2770,2770,111
20240827,135000,5361944060,2765,2765,2765,2765,3556
20240827,134900,5352111720,2760,2755,2760,2755,17313
20240827,134800,5304329150,2760,2755,2760,2755,4799
20240827,134700,5291107795,2755,2755,2755,2755,33
20240827,134600,5291016880,2755,2755,2755,2755,13
20240827,134500,5290981065,2755,2755,2755,2755,4856
20240827,134400,5277602785,2755,2755,2755,2755,54
20240827,134300,5277454015,2755,2755,2755,2755,9218
20240827,134200,5252058425,2755,2755,2755,2755,117
20240827,134100,5251736090,2755,2755,2755,2755,308
20240827,134000,5250887550,2755,2755,2755,2750,4950
20240827,133900,5237250800,2755,2755,2755,2755,26
20240827,133800,5237179170,2750,2750,2755,2750,558
20240827,133700,5235642110,2755,2755,2755,2750,600
20240827,133600,5233989360,2755,2755,2755,2750,984
20240827,133500,5231278595,2750,2755,2755,2750,35
20240827,133400,5231182280,2755,2750,2755,2750,5888
20240827,133300,5214988440,2755,2755,2755,2755,448
20240827,133200,5213754200,2755,2755,2755,2750,56
20240827,133100,5213599925,2750,2755,2755,2750,675
20240827,133000,5211743575,2755,2755,2755,2755,3228
20240827,132900,5202850435,2755,2755,2755,2750,137
20240827,132800,5202473515,2755,2755,2755,2755,607
20240827,132700,5200801230,2755,2750,2755,2750,2065
20240827,132600,5195114760,2750,2750,2750,2750,1
20240827,132500,5195112010,2750,2750,2750,2750,127
20240827,132400,5194762760,2750,2750,2750,2745,122
20240827,132300,5194427460,2750,2750,2750,2750,2033
20240827,132200,5188836710,2755,2755,2755,2755,59
20240827,132100,5188674165,2750,2750,2755,2750,11626
20240827,132000,5156702500,2745,2750,2750,2745,194
20240827,131900,5156169195,2750,2745,2750,2745,19
20240827,131800,5156116950,2745,2740,2750,2740,149
20240827,131700,5155707860,2750,2745,2750,2745,938
20240827,131600,5153132445,2745,2740,2745,2740,17812
20240827,131500,5104280120,2735,2735,2735,2735,5578
20240827,131400,5089024290,2730,2735,2740,2730,8097
20240827,131300,5066899235,2735,2740,2740,2735,78
20240827,131200,5066685665,2740,2740,2740,2735,65
20240827,131100,5066507815,2735,2735,2735,2730,7828
20240827,131000,5045134840,2735,2735,2740,2735,52
20240827,130900,5044992550,2735,2735,2735,2735,86
20240827,130800,5044757340,2735,2735,2735,2735,2061
20240827,130700,5039120505,2735,2735,2735,2735,241
20240827,130600,5038461370,2735,2730,2735,2730,1904
20240827,130500,5033263385,2730,2735,2735,2730,1981
20240827,130400,5027845375,2730,2730,2730,2730,1
20240827,130300,5027842645,2730,2730,2730,2730,1064
20240827,130200,5024937925,2730,2735,2735,2725,601
20240827,130100,5023298130,2735,2730,2735,2730,413
20240827,130000,5022170575,2730,2735,2735,2730,3781
20240827,125900,5011848200,2730,2730,2735,2730,580
20240827,125800,5010264550,2735,2735,2735,2735,20
20240827,125700,5010209850,2730,2735,2735,2730,74
20240827,125600,5010007475,2730,2730,2735,2730,1095
20240827,125500,5007018060,2735,2730,2735,2730,4418
20240827,125400,4994956870,2730,2730,2730,2730,7995
20240827,125300,4973130520,2730,2730,2730,2730,26
20240827,125200,4973059540,2730,2730,2730,2730,35
20240827,125100,4972963990,2730,2725,2730,2725,75
20240827,125000,4972759550,2725,2730,2730,2725,25
20240827,124900,4972691360,2730,2730,2730,2730,98
20240827,124800,4972423820,2730,2730,2730,2730,27
20240827,124700,4972350110,2725,2725,2725,2725,3656
20240827,124600,4962387510,2725,2725,2725,2725,35
20240827,124500,4962292135,2720,2730,2730,2720,1420
20240827,124400,4958422685,2730,2725,2730,2725,65
20240827,124300,4958245485,2730,2725,2730,2725,1198
20240827,124200,4954980835,2725,2725,2725,2725,1036
20240827,124100,4952157735,2725,2725,2725,2725,146
20240827,124000,4951759885,2725,2725,2725,2720,140
20240827,123900,4951378805,2720,2725,2725,2720,112
20240827,123800,4951073610,2725,2730,2730,2725,3019
20240827,123700,4942846570,2730,2730,2730,2725,126
20240827,123600,4942503090,2730,2730,2730,2730,821
20240827,123500,4940261760,2730,2725,2730,2725,525
20240827,123400,4938831030,2725,2725,2730,2725,271
20240827,123300,4938092385,2725,2730,2730,2725,6192
20240827,123200,4921218845,2730,2725,2730,2725,43
20240827,123100,4921101605,2725,2725,2725,2725,143
20240827,123000,4920711930,2730,2725,2730,2725,483
20240827,122900,4919395520,2725,2730,2730,2725,76
20240827,122800,4919188285,2730,2730,2730,2730,14
20240827,122700,4919150065,2730,2730,2730,2725,403
20240827,122600,4918051650,2730,2725,2730,2725,328
20240827,122500,4917157805,2730,2725,2730,2725,48
20240827,122400,4917026770,2730,2730,2730,2730,421
20240827,122300,4915877440,2730,2730,2730,2730,14
20240827,122200,4915839220,2730,2735,2735,2720,7393
20240827,122100,4895724475,2730,2730,2730,2730,849
20240827,122000,4893406705,2730,2730,2730,2725,37
20240827,121900,4893305730,2730,2730,2730,2725,2404
20240827,121800,4886754530,2725,2725,2725,2725,0
20240827,121700,4886754530,2725,2725,2730,2725,492
20240827,121600,4885413660,2725,2725,2725,2725,3001
20240827,121500,4877235935,2725,2735,2735,2720,16658
20240827,121400,4831824215,2730,2730,2735,2730,3921
20240827,121300,4821114715,2735,2730,2735,2730,2447
20240827,121200,4814432495,2730,2735,2735,2730,95
20240827,121100,4814172815,2735,2730,2735,2730,1365
20240827,121000,4810443765,2735,2735,2735,2735,27
20240827,120900,4810369920,2730,2735,2735,2730,22
20240827,120800,4810309755,2730,2735,2735,2730,240
20240827,120700,4809654355,2735,2735,2735,2735,45
20240827,120600,4809531280,2735,2735,2735,2735,64
20240827,120500,4809356240,2735,2730,2735,2730,173
20240827,120400,4808883820,2730,2730,2730,2730,2816
20240827,120300,4801196140,2730,2735,2735,2730,39
20240827,120200,4801089495,2730,2735,2735,2730,39
20240827,120100,4800982930,2735,2735,2735,2730,184
20240827,120000,4800480395,2735,2735,2735,2735,48
20240827,115900,4800349115,2735,2735,2735,2735,57
20240827,115800,4800193220,2735,2740,2740,2735,2667
20240827,115700,4792897430,2740,2735,2740,2735,535
20240827,115600,4791432915,2735,2735,2735,2735,3904
20240827,115500,4780755475,2735,2735,2735,2730,177
20240827,115400,4780271395,2735,2730,2735,2730,833
20240827,115300,4777995095,2730,2735,2735,2730,166
20240827,115200,4777541580,2735,2735,2735,2735,96
20240827,115100,4777279020,2735,2735,2735,2735,55
20240827,115000,4777128595,2735,2735,2735,2735,90
20240827,114900,4776882445,2735,2735,2735,2730,383
20240827,114800,4775835280,2735,2735,2735,2735,49
20240827,114700,4775701265,2735,2735,2735,2735,63
20240827,114600,4775528960,2730,2735,2735,2730,382
20240827,114500,4774485930,2735,2735,2735,2735,64
20240827,114400,4774310890,2735,2735,2735,2735,404
20240827,114300,4773205950,2735,2735,2735,2735,34
20240827,114200,4773112960,2735,2735,2735,2725,302
20240827,114100,4772288235,2735,2735,2740,2730,8755
20240827,114000,4748343270,2735,2730,2735,2730,1155
20240827,113900,4745186580,2730,2730,2730,2725,233
20240827,113800,4744550500,2730,2730,2730,2725,2461
20240827,113700,4737843590,2730,2730,2730,2725,1477
20240827,113600,4733813810,2730,2730,2730,2730,111
20240827,113500,4733510780,2730,2730,2730,2730,500
20240827,113400,4732145780,2730,2730,2730,2725,433
20240827,113300,4730965440,2725,2725,2730,2725,8938
20240827,113200,4706609285,2730,2725,2730,2725,2366
20240827,113100,4700161630,2725,2730,2730,2725,155
20240827,113000,4699738980,2730,2730,2730,2725,167
20240827,112900,4699283195,2725,2730,2730,2725,423
20240827,112800,4698130265,2730,2735,2735,2725,999
20240827,112700,4695402940,2730,2740,2740,2730,2087
20240827,112600,4689705155,2740,2735,2740,2730,32104
20240827,112500,4602045275,2740,2740,2740,2740,290
20240827,112400,4601250675,2740,2740,2740,2740,147
20240827,112300,4600847895,2740,2745,2745,2740,3115
20240827,112200,4592312625,2740,2745,2745,2740,245
20240827,112100,4591640975,2745,2745,2745,2745,2339
20240827,112000,4585220420,2745,2745,2745,2745,89
20240827,111900,4584976115,2740,2740,2740,2735,6876
20240827,111800,4566136030,2740,2745,2745,2740,6176
20240827,111700,4549202925,2745,2740,2745,2740,112
20240827,111600,4548895660,2740,2740,2740,2740,385
20240827,111500,4547840760,2740,2745,2745,2740,2581
20240827,111400,4540756260,2745,2735,2745,2735,34221
20240827,111300,4446985780,2740,2735,2740,2735,714
20240827,111200,4445032820,2735,2735,2735,2735,2090
20240827,111100,4439316670,2735,2735,2735,2735,21
20240827,111000,4439259235,2735,2735,2735,2725,2422
20240827,110900,4432647050,2735,2735,2740,2730,4879
20240827,110800,4419306665,2735,2735,2735,2735,70
20240827,110700,4419115215,2725,2735,2735,2725,3572
20240827,110600,4409363630,2730,2735,2735,2730,141
20240827,110500,4408978595,2735,2740,2740,2730,740
20240827,110400,4406955415,2740,2740,2740,2735,56
20240827,110300,4406802080,2735,2735,2735,2735,4439
20240827,110200,4394661415,2735,2735,2735,2735,52
20240827,110100,4394519195,2735,2730,2735,2725,4423
20240827,110000,4382450380,2730,2725,2730,2725,190
20240827,105900,4381931855,2730,2725,2730,2725,541
20240827,105800,4380454930,2725,2730,2730,2725,3120
20240827,105700,4371952720,2725,2730,2730,2725,195
20240827,105600,4371421120,2730,2730,2730,2730,41
20240827,105500,4371309190,2730,2730,2730,2725,392
20240827,105400,4370239095,2730,2730,2730,2730,86
20240827,105300,4370004315,2730,2725,2730,2725,999
20240827,105200,4367281935,2720,2720,2725,2720,1897
20240827,105100,4362122090,2720,2730,2730,2720,96
20240827,105000,4361860460,2730,2725,2730,2720,103
20240827,104900,4361579790,2730,2725,2730,2725,2840
20240827,104800,4353840785,2725,2725,2725,2725,301
20240827,104700,4353020560,2725,2725,2725,2725,2072
20240827,104600,4347374360,2725,2725,2725,2725,388
20240827,104500,4346317060,2725,2730,2730,2725,1365
20240827,104400,4342593725,2730,2725,2730,2725,311
20240827,104300,4341744750,2730,2725,2730,2725,57
20240827,104200,4341589290,2725,2725,2725,2725,3026
20240827,104100,4333343440,2725,2720,2725,2720,1707
20240827,104000,4328691870,2725,2730,2730,2725,6100
20240827,103900,4312066370,2730,2725,2730,2725,504
20240827,103800,4310692945,2730,2725,2730,2725,4187
20240827,103700,4299283070,2725,2725,2725,2725,1992
20240827,103600,4293854870,2725,2730,2730,2725,9298
20240827,103500,4268517475,2730,2730,2735,2730,379
20240827,103400,4267482120,2725,2730,2730,2725,11478
20240827,103300,4236148520,2730,2730,2730,2730,3446
20240827,103200,4226740940,2735,2735,2735,2730,323
20240827,103100,4225858035,2735,2735,2740,2735,691
20240827,103000,4223968145,2735,2740,2740,2735,101
20240827,102900,4223691410,2735,2740,2740,2735,330
20240827,102800,4222788760,2735,2740,2740,2735,246
20240827,102700,4222115090,2740,2735,2740,2735,4633
20240827,102600,4209443780,2735,2735,2735,2730,670
20240827,102500,4207614330,2735,2730,2735,2730,1152
20240827,102400,4204469140,2735,2735,2735,2735,914
20240827,102300,4201969350,2740,2740,2740,2740,418
20240827,102200,4200824030,2740,2740,2740,2740,102
20240827,102100,4200544550,2740,2735,2740,2735,713
20240827,102000,4198592675,2735,2735,2735,2735,419
20240827,101900,4197446710,2730,2725,2730,2725,4622
20240827,101800,4184830605,2725,2725,2730,2725,6713
20240827,101700,4166527655,2725,2730,2730,2725,7934
20240827,101600,4144871615,2730,2735,2735,2730,8381
20240827,101500,4121949740,2740,2735,2740,2735,30
20240827,101400,4121867680,2740,2740,2740,2740,38
20240827,101300,4121763560,2740,2740,2740,2735,4257
20240827,101200,4110109380,2740,2735,2740,2735,138
20240827,101100,4109731265,2740,2735,2740,2735,1351
20240827,101000,4106034525,2735,2735,2740,2735,119
20240827,100900,4105708995,2735,2735,2735,2735,337
20240827,100800,4104787300,2735,2735,2735,2730,6407
20240827,100700,4087269730,2735,2735,2735,2735,510
20240827,100600,4085874880,2735,2735,2735,2730,35
20240827,100500,4085779205,2735,2730,2735,2730,1393
20240827,100400,4081974345,2735,2730,2735,2725,4257
20240827,100300,4070353635,2730,2730,2730,2725,5775
20240827,100200,4054605950,2730,2730,2735,2730,8503
20240827,100100,4031390210,2735,2730,2735,2730,6726
20240827,100000,4013025605,2730,2730,2735,2730,822
20240827,095900,4010778990,2730,2740,2740,2730,4234
20240827,095800,3999199290,2745,2740,2745,2735,1853
20240827,095700,3994127895,2740,2735,2740,2735,4011
20240827,095600,3983148170,2740,2735,2740,2730,9412
20240827,095500,3957404985,2735,2735,2735,2735,910
20240827,095400,3954916135,2735,2735,2735,2735,247
20240827,095300,3954240590,2735,2740,2740,2730,1647
20240827,095200,3949743965,2740,2730,2740,2730,14325
20240827,095100,3910621720,2730,2735,2735,2730,6825
20240827,095000,3891960650,2735,2740,2740,2735,8268
20240827,094900,3869315405,2745,2740,2745,2740,3174
20240827,094800,3860617960,2740,2745,2750,2740,8865
20240827,094700,3836301575,2750,2755,2755,2745,10238
20240827,094600,3808152090,2750,2750,2750,2750,7378
20240827,094500,3787862590,2750,2755,2755,2750,9970
20240827,094400,3760417170,2755,2765,2770,2755,12755
20240827,094300,3725242705,2765,2765,2775,2765,3334
20240827,094200,3716020060,2765,2770,2780,2765,1581
20240827,094100,3711634020,2770,2760,2770,2760,11147
20240827,094000,3680772665,2760,2760,2765,2755,7289
20240827,093900,3660629985,2760,2760,2765,2760,16629
20240827,093800,3614696550,2760,2785,2785,2760,9811
20240827,093700,3587521485,2785,2785,2790,2780,14048
20240827,093600,3548431555,2790,2785,2790,2780,20908
20240827,093500,3490185995,2790,2785,2790,2785,20897
20240827,093400,3431954230,2785,2780,2785,2775,27781
20240827,093300,3354606965,2780,2775,2785,2770,72860
20240827,093200,3152103090,2770,2775,2780,2770,27315
20240827,093100,3076263660,2775,2765,2775,2760,68531
20240827,093000,2886486855,2775,2765,2775,2760,37443
20240827,092900,2782808205,2760,2750,2770,2750,93956
20240827,092800,2523738150,2750,2745,2750,2740,6472
20240827,092700,2505974405,2740,2745,2745,2740,1816
20240827,092600,2500989525,2745,2740,2745,2735,14792
20240827,092500,2460429660,2740,2740,2740,2740,1829
20240827,092400,2455418200,2740,2735,2740,2730,7041
20240827,092300,2436148115,2735,2735,2740,2725,18515
20240827,092200,2385576765,2735,2740,2745,2730,17850
20240827,092100,2336781855,2745,2740,2745,2740,10223
20240827,092000,2308749375,2740,2745,2745,2740,4361
20240827,091900,2296780295,2750,2755,2755,2740,5751
20240827,091800,2280963590,2755,2750,2755,2750,29245
20240827,091700,2200458090,2750,2745,2750,2730,39975
20240827,091600,2090994215,2750,2755,2755,2745,18398
20240827,091500,2040448710,2755,2750,2760,2750,41254
20240827,091400,1926860540,2750,2750,2750,2745,7912
20240827,091300,1905107295,2750,2750,2750,2745,6631
20240827,091200,1886903160,2745,2755,2755,2745,13534
20240827,091100,1849661970,2755,2765,2765,2750,24275
20240827,091000,1782766435,2765,2770,2775,2760,40709
20240827,090900,1670158820,2770,2770,2775,2765,64266
20240827,090800,1492106465,2770,2755,2775,2745,54200
20240827,090700,1342261525,2755,2745,2760,2745,41048
20240827,090600,1229196970,2750,2750,2750,2735,32457
20240827,090500,1140201700,2755,2750,2755,2740,30647
20240827,090400,1055930555,2755,2755,2755,2745,30210
20240827,090300,972812100,2755,2745,2755,2740,54157
20240827,090200,823910775,2750,2755,2780,2745,117611
20240827,090100,499414015,2750,2745,2755,2730,22631
20240827,090000,437252960,2745,2725,2750,2710,157473