stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,202700,255197180,2795,2795,2795,2795,3332
20240827,202600,255197180,2795,2795,2795,2795,0
20240827,202500,255197180,2795,2795,2795,2795,0
20240827,202400,255197180,2795,2795,2795,2795,0
20240827,202300,255197180,2795,2795,2795,2795,0
20240827,202200,255197180,2795,2795,2795,2795,0
20240827,202100,255197180,2795,2795,2795,2795,0
20240827,202000,255197180,2795,2795,2795,2795,0
20240827,201900,255197180,2795,2795,2795,2795,0
20240827,201800,255197180,2795,2795,2795,2795,0
20240827,201700,255197180,2795,2795,2795,2795,0
20240827,201600,255197180,2795,2795,2795,2795,0
20240827,201500,255197180,2795,2795,2795,2795,0
20240827,201400,255197180,2795,2795,2795,2795,0
20240827,201300,255197180,2795,2795,2795,2795,0
20240827,201200,255197180,2795,2795,2795,2795,0
20240827,201100,255197180,2795,2795,2795,2795,0
20240827,201000,255197180,2795,2795,2795,2795,0
20240827,200900,255197180,2795,2795,2795,2795,0
20240827,200800,255197180,2795,2795,2795,2795,0
20240827,200700,255197180,2795,2795,2795,2795,0
20240827,200600,255197180,2795,2795,2795,2795,0
20240827,200500,255197180,2795,2795,2795,2795,0
20240827,200400,255197180,2795,2795,2795,2795,0
20240827,200300,255197180,2795,2795,2795,2795,0
20240827,200200,255197180,2795,2795,2795,2795,0
20240827,200100,255197180,2795,2795,2795,2795,0
20240827,200000,255197180,2795,2795,2795,2795,0
20240827,195900,255197180,2795,2795,2795,2795,0
20240827,195800,255197180,2795,2795,2795,2795,0
20240827,195700,255197180,2795,2795,2795,2795,3332
20240827,195600,255197180,2795,2795,2795,2795,0
20240827,195500,255197180,2795,2795,2795,2795,0
20240827,195400,255197180,2795,2795,2795,2795,0
20240827,195300,255197180,2795,2795,2795,2795,0
20240827,195200,255197180,2795,2795,2795,2795,0
20240827,195100,255197180,2795,2795,2795,2795,0
20240827,195000,255197180,2795,2795,2795,2795,0
20240827,194900,255197180,2795,2795,2795,2795,0
20240827,194800,255197180,2795,2795,2795,2795,0
20240827,194700,255197180,2795,2795,2795,2795,0
20240827,194600,255197180,2795,2795,2795,2795,0
20240827,194500,255197180,2795,2795,2795,2795,0
20240827,194400,255197180,2795,2795,2795,2795,0
20240827,194300,255197180,2795,2795,2795,2795,0
20240827,194200,255197180,2795,2795,2795,2795,0
20240827,194100,255197180,2795,2795,2795,2795,0
20240827,194000,255197180,2795,2795,2795,2795,0
20240827,193900,255197180,2795,2795,2795,2795,0
20240827,193800,255197180,2795,2795,2795,2795,0
20240827,193700,255197180,2795,2795,2795,2795,0
20240827,193600,255197180,2795,2795,2795,2795,0
20240827,193500,255197180,2795,2795,2795,2795,0
20240827,193400,255197180,2795,2795,2795,2795,0
20240827,193300,255197180,2795,2795,2795,2795,0
20240827,193200,255197180,2795,2795,2795,2795,0
20240827,193100,255197180,2795,2795,2795,2795,0
20240827,193000,255197180,2795,2795,2795,2795,0
20240827,192900,255197180,2795,2795,2795,2795,0
20240827,192800,255197180,2795,2795,2795,2795,0
20240827,192700,255197180,2795,2795,2795,2795,3332
20240827,192600,255197180,2795,2795,2795,2795,0
20240827,192500,255197180,2795,2795,2795,2795,0
20240827,192400,255197180,2795,2795,2795,2795,0
20240827,192300,255197180,2795,2795,2795,2795,0
20240827,192200,255197180,2795,2795,2795,2795,0
20240827,192100,255197180,2795,2795,2795,2795,0
20240827,192000,255197180,2795,2795,2795,2795,0
20240827,191900,255197180,2795,2795,2795,2795,0
20240827,191800,255197180,2795,2795,2795,2795,0
20240827,191700,255197180,2795,2795,2795,2795,0
20240827,191600,255197180,2795,2795,2795,2795,0
20240827,191500,255197180,2795,2795,2795,2795,0
20240827,191400,255197180,2795,2795,2795,2795,0
20240827,191300,255197180,2795,2795,2795,2795,0
20240827,191200,255197180,2795,2795,2795,2795,0
20240827,191100,255197180,2795,2795,2795,2795,0
20240827,191000,255197180,2795,2795,2795,2795,0
20240827,190900,255197180,2795,2795,2795,2795,0
20240827,190800,255197180,2795,2795,2795,2795,0
20240827,190700,255197180,2795,2795,2795,2795,0
20240827,190600,255197180,2795,2795,2795,2795,0
20240827,190500,255197180,2795,2795,2795,2795,0
20240827,190400,255197180,2795,2795,2795,2795,0
20240827,190300,255197180,2795,2795,2795,2795,0
20240827,190200,255197180,2795,2795,2795,2795,0
20240827,190100,255197180,2795,2795,2795,2795,0
20240827,190000,255197180,2795,2795,2795,2795,0
20240827,185900,255197180,2795,2795,2795,2795,0
20240827,185800,255197180,2795,2795,2795,2795,0
20240827,185700,255197180,2795,2795,2795,2795,3332
20240827,185600,255197180,2795,2795,2795,2795,0
20240827,185500,255197180,2795,2795,2795,2795,0
20240827,185400,255197180,2795,2795,2795,2795,0
20240827,185300,255197180,2795,2795,2795,2795,0
20240827,185200,255197180,2795,2795,2795,2795,0
20240827,185100,255197180,2795,2795,2795,2795,0
20240827,185000,255197180,2795,2795,2795,2795,0
20240827,184900,255197180,2795,2795,2795,2795,0
20240827,184800,255197180,2795,2795,2795,2795,0
20240827,184700,255197180,2795,2795,2795,2795,0
20240827,184600,255197180,2795,2795,2795,2795,0
20240827,184500,255197180,2795,2795,2795,2795,0
20240827,184400,255197180,2795,2795,2795,2795,0
20240827,184300,255197180,2795,2795,2795,2795,0
20240827,184200,255197180,2795,2795,2795,2795,0
20240827,184100,255197180,2795,2795,2795,2795,0
20240827,184000,255197180,2795,2795,2795,2795,0
20240827,183900,255197180,2795,2795,2795,2795,0
20240827,183800,255197180,2795,2795,2795,2795,0
20240827,183700,255197180,2795,2795,2795,2795,0
20240827,183600,255197180,2795,2795,2795,2795,0
20240827,183500,255197180,2795,2795,2795,2795,0
20240827,183400,255197180,2795,2795,2795,2795,0
20240827,183300,255197180,2795,2795,2795,2795,0
20240827,183200,255197180,2795,2795,2795,2795,0
20240827,183100,255197180,2795,2795,2795,2795,0
20240827,183000,255197180,2795,2795,2795,2795,0
20240827,182900,255197180,2795,2795,2795,2795,0
20240827,182800,255197180,2795,2795,2795,2795,0
20240827,182700,255197180,2795,2795,2795,2795,3332
20240827,182600,255197180,2795,2795,2795,2795,0
20240827,182500,255197180,2795,2795,2795,2795,0
20240827,182400,255197180,2795,2795,2795,2795,0
20240827,182300,255197180,2795,2795,2795,2795,0
20240827,182200,255197180,2795,2795,2795,2795,0
20240827,182100,255197180,2795,2795,2795,2795,0
20240827,182000,255197180,2795,2795,2795,2795,0
20240827,181900,255197180,2795,2795,2795,2795,0
20240827,181800,255197180,2795,2795,2795,2795,0
20240827,181700,255197180,2795,2795,2795,2795,0
20240827,181600,255197180,2795,2795,2795,2795,0
20240827,181500,255197180,2795,2795,2795,2795,0
20240827,181400,255197180,2795,2795,2795,2795,0
20240827,181300,255197180,2795,2795,2795,2795,0
20240827,181200,255197180,2795,2795,2795,2795,0
20240827,181100,255197180,2795,2795,2795,2795,0
20240827,181000,255197180,2795,2795,2795,2795,0
20240827,180900,255197180,2795,2795,2795,2795,0
20240827,180800,255197180,2795,2795,2795,2795,0
20240827,180700,255197180,2795,2795,2795,2795,0
20240827,180600,255197180,2795,2795,2795,2795,0
20240827,180500,255197180,2795,2795,2795,2795,0
20240827,180400,255197180,2795,2795,2795,2795,0
20240827,180300,255197180,2795,2795,2795,2795,0
20240827,180200,255197180,2795,2795,2795,2795,0
20240827,180100,255197180,2795,2795,2795,2795,0
20240827,180000,255197180,2795,2795,2795,2795,0
20240827,175900,255197180,2795,2795,2795,2795,0
20240827,175800,255197180,2795,2795,2795,2795,0
20240827,175700,255197180,2795,2795,2795,2795,3332
20240827,175600,255197180,2795,2795,2795,2795,0
20240827,175500,255197180,2795,2795,2795,2795,0
20240827,175400,255197180,2795,2795,2795,2795,0
20240827,175300,255197180,2795,2795,2795,2795,0
20240827,175200,255197180,2795,2795,2795,2795,0
20240827,175100,255197180,2795,2795,2795,2795,0
20240827,175000,255197180,2795,2795,2795,2795,0
20240827,174900,255197180,2795,2795,2795,2795,0
20240827,174800,255197180,2795,2795,2795,2795,0
20240827,174700,255197180,2795,2795,2795,2795,0
20240827,174600,255197180,2795,2795,2795,2795,0
20240827,174500,255197180,2795,2795,2795,2795,0
20240827,174400,255197180,2795,2795,2795,2795,0
20240827,174300,255197180,2795,2795,2795,2795,0
20240827,174200,255197180,2795,2795,2795,2795,0
20240827,174100,255197180,2795,2795,2795,2795,0
20240827,174000,255197180,2795,2795,2795,2795,0
20240827,173900,255197180,2795,2795,2795,2795,0
20240827,173800,255197180,2795,2795,2795,2795,0
20240827,173700,255197180,2795,2795,2795,2795,0
20240827,173600,255197180,2795,2795,2795,2795,0
20240827,173500,255197180,2795,2795,2795,2795,0
20240827,173400,255197180,2795,2795,2795,2795,0
20240827,173300,255197180,2795,2795,2795,2795,0
20240827,173200,255197180,2795,2795,2795,2795,0
20240827,173100,255197180,2795,2795,2795,2795,0
20240827,173000,255197180,2795,2795,2795,2795,0
20240827,172900,255197180,2795,2795,2795,2795,0
20240827,172800,255197180,2795,2795,2795,2795,0
20240827,172700,255197180,2795,2795,2795,2795,3332
20240827,172600,255197180,2795,2795,2795,2795,0
20240827,172500,255197180,2795,2795,2795,2795,0
20240827,172400,255197180,2795,2795,2795,2795,0
20240827,172300,255197180,2795,2795,2795,2795,0
20240827,172200,255197180,2795,2795,2795,2795,0
20240827,172100,255197180,2795,2795,2795,2795,0
20240827,172000,255197180,2795,2795,2795,2795,0
20240827,171900,255197180,2795,2795,2795,2795,0
20240827,171800,255197180,2795,2795,2795,2795,0
20240827,171700,255197180,2795,2795,2795,2795,0
20240827,171600,255197180,2795,2795,2795,2795,0
20240827,171500,255197180,2795,2795,2795,2795,0
20240827,171400,255197180,2795,2795,2795,2795,0
20240827,171300,255197180,2795,2795,2795,2795,0
20240827,171200,255197180,2795,2795,2795,2795,0
20240827,171100,255197180,2795,2795,2795,2795,0
20240827,171000,255197180,2795,2795,2795,2795,0
20240827,170900,255197180,2795,2795,2795,2795,0
20240827,170800,255197180,2795,2795,2795,2795,0
20240827,170700,255197180,2795,2795,2795,2795,0
20240827,170600,255197180,2795,2795,2795,2795,0
20240827,170500,255197180,2795,2795,2795,2795,0
20240827,170400,255197180,2795,2795,2795,2795,0
20240827,170300,255197180,2795,2795,2795,2795,0
20240827,170200,255197180,2795,2795,2795,2795,0
20240827,170100,255197180,2795,2795,2795,2795,0
20240827,170000,255197180,2795,2795,2795,2795,0
20240827,165900,255197180,2795,2795,2795,2795,0
20240827,165800,255197180,2795,2795,2795,2795,0
20240827,165700,255197180,2795,2795,2795,2795,3332
20240827,165600,255197180,2795,2795,2795,2795,0
20240827,165500,255197180,2795,2795,2795,2795,0
20240827,165400,255197180,2795,2795,2795,2795,0
20240827,165300,255197180,2795,2795,2795,2795,0
20240827,165200,255197180,2795,2795,2795,2795,0
20240827,165100,255197180,2795,2795,2795,2795,0
20240827,165000,255197180,2795,2795,2795,2795,0
20240827,164900,255197180,2795,2795,2795,2795,0
20240827,164800,255197180,2795,2795,2795,2795,0
20240827,164700,255197180,2795,2795,2795,2795,0
20240827,164600,255197180,2795,2795,2795,2795,0
20240827,164500,255197180,2795,2795,2795,2795,0
20240827,164400,255197180,2795,2795,2795,2795,0
20240827,164300,255197180,2795,2795,2795,2795,0
20240827,164200,255197180,2795,2795,2795,2795,0
20240827,164100,255197180,2795,2795,2795,2795,0
20240827,164000,255197180,2795,2795,2795,2795,0
20240827,163900,255197180,2795,2795,2795,2795,0
20240827,163800,255197180,2795,2795,2795,2795,0
20240827,163700,255197180,2795,2795,2795,2795,0
20240827,163600,255197180,2795,2795,2795,2795,0
20240827,163500,255197180,2795,2795,2795,2795,0
20240827,163400,255197180,2795,2795,2795,2795,0
20240827,163300,255197180,2795,2795,2795,2795,0
20240827,163200,255197180,2795,2795,2795,2795,0
20240827,163100,255197180,2795,2795,2795,2795,0
20240827,163000,255197180,2795,2795,2795,2795,0
20240827,162900,255197180,2795,2795,2795,2795,0
20240827,162800,255197180,2795,2795,2795,2795,0
20240827,162700,255197180,2795,2795,2795,2795,3332
20240827,162600,255197180,2795,2795,2795,2795,0
20240827,162500,255197180,2795,2795,2795,2795,0
20240827,162400,255197180,2795,2795,2795,2795,0
20240827,162300,255197180,2795,2795,2795,2795,0
20240827,162200,255197180,2795,2795,2795,2795,0
20240827,162100,255197180,2795,2795,2795,2795,0
20240827,162000,255197180,2795,2795,2795,2795,0
20240827,161900,255197180,2795,2795,2795,2795,0
20240827,161800,255197180,2795,2795,2795,2795,0
20240827,161700,255197180,2795,2795,2795,2795,0
20240827,161600,255197180,2795,2795,2795,2795,0
20240827,161500,255197180,2795,2795,2795,2795,0
20240827,161400,255197180,2795,2795,2795,2795,0
20240827,161300,255197180,2795,2795,2795,2795,0
20240827,161200,255197180,2795,2795,2795,2795,0
20240827,161100,255197180,2795,2795,2795,2795,0
20240827,161000,255197180,2795,2795,2795,2795,0
20240827,160900,255197180,2795,2795,2795,2795,0
20240827,160800,255197180,2795,2795,2795,2795,0
20240827,160700,255197180,2795,2795,2795,2795,0
20240827,160600,255197180,2795,2795,2795,2795,0
20240827,160500,255197180,2795,2795,2795,2795,0
20240827,160400,255197180,2795,2795,2795,2795,0
20240827,160300,255197180,2795,2795,2795,2795,0
20240827,160200,255197180,2795,2795,2795,2795,0
20240827,160100,255197180,2795,2795,2795,2795,0
20240827,160000,255197180,2795,2795,2795,2795,0
20240827,155900,255197180,2795,2795,2795,2795,0
20240827,155800,255197180,2795,2795,2795,2795,0
20240827,155700,255197180,2795,2795,2795,2795,3332
20240827,155600,255197180,2795,2795,2795,2795,0
20240827,155500,255197180,2795,2795,2795,2795,0
20240827,155400,255197180,2795,2795,2795,2795,0
20240827,155300,255197180,2795,2795,2795,2795,0
20240827,155200,255197180,2795,2795,2795,2795,0
20240827,155100,255197180,2795,2795,2795,2795,0
20240827,155000,255197180,2795,2795,2795,2795,0
20240827,154900,255197180,2795,2795,2795,2795,0
20240827,154800,255197180,2795,2795,2795,2795,0
20240827,154700,255197180,2795,2795,2795,2795,0
20240827,154600,255197180,2795,2795,2795,2795,0
20240827,154500,255197180,2795,2795,2795,2795,0
20240827,154400,255197180,2795,2795,2795,2795,0
20240827,154300,255197180,2795,2795,2795,2795,0
20240827,154200,255197180,2795,2795,2795,2795,0
20240827,154100,255197180,2795,2795,2795,2795,0
20240827,154000,255197180,2795,2795,2795,2795,0
20240827,153900,255197180,2795,2795,2795,2795,0
20240827,153800,255197180,2795,2795,2795,2795,0
20240827,153700,255197180,2795,2795,2795,2795,0
20240827,153600,255197180,2795,2795,2795,2795,0
20240827,153500,255197180,2795,2795,2795,2795,0
20240827,153400,255197180,2795,2795,2795,2795,0
20240827,153300,255197180,2795,2795,2795,2795,0
20240827,153200,255197180,2795,2795,2795,2795,0
20240827,153100,255197180,2795,2795,2795,2795,0
20240827,153000,255197180,2795,2795,2795,2795,3332
20240827,152900,245884240,2765,2765,2765,2765,0
20240827,152800,245884240,2765,2765,2765,2765,0
20240827,152700,245884240,2765,2765,2765,2765,0
20240827,152600,245884240,2765,2765,2765,2765,0
20240827,152500,245884240,2765,2765,2765,2765,0
20240827,152400,245884240,2765,2765,2765,2765,0
20240827,152300,245884240,2765,2765,2765,2765,0
20240827,152200,245884240,2765,2765,2765,2765,0
20240827,152100,245884240,2765,2765,2765,2765,0
20240827,152000,245884240,2765,2765,2765,2765,0
20240827,151900,245884240,2765,2770,2770,2765,2482
20240827,151800,239009185,2770,2785,2785,2770,69
20240827,151700,238817035,2785,2770,2785,2770,80
20240827,151600,238595420,2770,2775,2775,2770,82
20240827,151500,238368260,2770,2770,2770,2770,0
20240827,151400,238368260,2770,2770,2770,2770,65
20240827,151300,238188210,2765,2765,2765,2765,89
20240827,151200,237942125,2765,2765,2765,2765,958
20240827,151100,235293255,2765,2765,2765,2765,0
20240827,151000,235293255,2765,2770,2770,2765,637
20240827,150900,233529450,2770,2770,2770,2770,0
20240827,150800,233529450,2770,2770,2770,2770,524
20240827,150700,232077970,2765,2765,2765,2765,0
20240827,150600,232077970,2765,2770,2770,2765,762
20240827,150500,229969420,2770,2770,2770,2770,0
20240827,150400,229969420,2770,2775,2775,2770,97
20240827,150300,229700705,2775,2775,2775,2775,0
20240827,150200,229700705,2775,2775,2775,2775,0
20240827,150100,229700705,2775,2775,2775,2775,94
20240827,150000,229439855,2790,2790,2790,2790,0
20240827,145900,229439855,2790,2790,2790,2790,0
20240827,145800,229439855,2790,2790,2790,2790,2
20240827,145700,229434275,2775,2775,2775,2775,0
20240827,145600,229434275,2775,2775,2775,2775,0
20240827,145500,229434275,2775,2775,2775,2775,0
20240827,145400,229434275,2775,2775,2775,2775,583
20240827,145300,227816450,2775,2775,2775,2775,0
20240827,145200,227816450,2775,2775,2775,2775,0
20240827,145100,227816450,2775,2775,2775,2775,0
20240827,145000,227816450,2775,2775,2775,2775,0
20240827,144900,227816450,2775,2775,2775,2775,0
20240827,144800,227816450,2775,2775,2775,2775,0
20240827,144700,227816450,2775,2775,2775,2775,448
20240827,144600,226573250,2775,2775,2775,2775,0
20240827,144500,226573250,2775,2775,2775,2775,0
20240827,144400,226573250,2775,2775,2775,2775,1
20240827,144300,226570475,2795,2795,2795,2795,1
20240827,144200,226567680,2770,2770,2770,2770,0
20240827,144100,226567680,2770,2770,2770,2770,0
20240827,144000,226567680,2770,2770,2770,2770,0
20240827,143900,226567680,2770,2780,2780,2770,11
20240827,143800,226537110,2795,2795,2795,2795,0
20240827,143700,226537110,2795,2780,2795,2780,1001
20240827,143600,223749060,2770,2770,2770,2770,0
20240827,143500,223749060,2770,2770,2770,2770,0
20240827,143400,223749060,2770,2770,2770,2770,1
20240827,143300,223746290,2780,2780,2780,2780,1274
20240827,143200,220204570,2765,2780,2780,2765,11
20240827,143100,220174005,2775,2775,2775,2775,0
20240827,143000,220174005,2775,2775,2775,2775,3661
20240827,142900,210014730,2765,2765,2765,2765,0
20240827,142800,210014730,2765,2765,2765,2765,0
20240827,142700,210014730,2765,2765,2765,2765,0
20240827,142600,210014730,2765,2765,2765,2765,0
20240827,142500,210014730,2765,2765,2765,2765,150
20240827,142400,209599980,2765,2765,2765,2765,0
20240827,142300,209599980,2765,2765,2765,2765,0
20240827,142200,209599980,2765,2765,2765,2765,0
20240827,142100,209599980,2765,2765,2765,2765,0
20240827,142000,209599980,2765,2765,2765,2765,0
20240827,141900,209599980,2765,2765,2765,2765,0
20240827,141800,209599980,2765,2775,2775,2765,761
20240827,141700,207490815,2775,2775,2775,2775,1802
20240827,141600,202490265,2755,2755,2755,2755,0
20240827,141500,202490265,2755,2755,2755,2755,200
20240827,141400,201939265,2750,2750,2750,2750,0
20240827,141300,201939265,2750,2750,2750,2750,0
20240827,141200,201939265,2750,2750,2750,2750,0
20240827,141100,201939265,2750,2750,2750,2750,0
20240827,141000,201939265,2750,2750,2750,2750,0
20240827,140900,201939265,2750,2750,2750,2750,0
20240827,140800,201939265,2750,2755,2755,2750,5
20240827,140700,201925495,2750,2750,2750,2750,0
20240827,140600,201925495,2750,2755,2755,2750,200
20240827,140500,201375295,2750,2750,2750,2750,0
20240827,140400,201375295,2750,2750,2750,2750,0
20240827,140300,201375295,2750,2750,2750,2750,1
20240827,140200,201372545,2775,2755,2775,2755,2001
20240827,140100,195859770,2755,2755,2755,2755,0
20240827,140000,195859770,2755,2780,2780,2755,2
20240827,135900,195854235,2755,2755,2755,2755,1
20240827,135800,195851480,2780,2780,2780,2780,0
20240827,135700,195851480,2780,2780,2780,2780,1
20240827,135600,195848700,2755,2755,2755,2755,0
20240827,135500,195848700,2755,2755,2755,2755,2
20240827,135400,195843190,2780,2780,2780,2780,0
20240827,135300,195843190,2780,2780,2780,2780,246
20240827,135200,195159310,2780,2780,2780,2780,0
20240827,135100,195159310,2780,2775,2780,2775,122
20240827,135000,194820705,2755,2755,2755,2755,0
20240827,134900,194820705,2755,2755,2755,2755,0
20240827,134800,194820705,2755,2755,2755,2755,0
20240827,134700,194820705,2755,2755,2755,2755,0
20240827,134600,194820705,2755,2775,2775,2755,29
20240827,134500,194740270,2775,2775,2775,2775,0
20240827,134400,194740270,2775,2775,2775,2775,0
20240827,134300,194740270,2775,2775,2775,2775,0
20240827,134200,194740270,2775,2760,2775,2750,601
20240827,134100,193085105,2750,2750,2750,2750,0
20240827,134000,193085105,2750,2750,2750,2750,0
20240827,133900,193085105,2750,2770,2770,2750,5000
20240827,133800,179305150,2770,2770,2770,2770,0
20240827,133700,179305150,2770,2770,2770,2770,100
20240827,133600,179028150,2780,2780,2780,2780,0
20240827,133500,179028150,2780,2780,2780,2780,0
20240827,133400,179028150,2780,2780,2780,2780,0
20240827,133300,179028150,2780,2780,2780,2780,2
20240827,133200,179022590,2780,2780,2780,2780,3
20240827,133100,179014250,2780,2780,2780,2780,214
20240827,133000,178419330,2780,2780,2780,2780,1
20240827,132900,178416550,2765,2765,2765,2765,0
20240827,132800,178416550,2765,2765,2765,2765,0
20240827,132700,178416550,2765,2765,2765,2765,0
20240827,132600,178416550,2765,2765,2765,2765,0
20240827,132500,178416550,2765,2765,2765,2765,0
20240827,132400,178416550,2765,2765,2765,2765,0
20240827,132300,178416550,2765,2765,2765,2765,2
20240827,132200,178411020,2780,2780,2780,2780,0
20240827,132100,178411020,2780,2780,2780,2780,0
20240827,132000,178411020,2780,2780,2780,2780,0
20240827,131900,178411020,2780,2780,2780,2780,1
20240827,131800,178408240,2760,2760,2760,2760,0
20240827,131700,178408240,2760,2770,2770,2760,172
20240827,131600,177932980,2780,2780,2780,2780,0
20240827,131500,177932980,2780,2775,2780,2775,4
20240827,131400,177921870,2775,2775,2775,2775,0
20240827,131300,177921870,2775,2775,2775,2775,0
20240827,131200,177921870,2775,2775,2775,2775,0
20240827,131100,177921870,2775,2775,2775,2775,0
20240827,131000,177921870,2775,2775,2775,2775,0
20240827,130900,177921870,2775,2775,2775,2775,0
20240827,130800,177921870,2775,2775,2775,2775,36
20240827,130700,177821970,2775,2775,2775,2775,0
20240827,130600,177821970,2775,2775,2775,2775,0
20240827,130500,177821970,2775,2775,2775,2775,0
20240827,130400,177821970,2775,2775,2775,2775,0
20240827,130300,177821970,2775,2775,2775,2775,1
20240827,130200,177819195,2775,2775,2775,2775,0
20240827,130100,177819195,2775,2775,2775,2775,0
20240827,130000,177819195,2775,2775,2775,2775,172
20240827,125900,177341895,2775,2775,2775,2775,0
20240827,125800,177341895,2775,2780,2790,2750,895
20240827,125700,174876045,2775,2775,2775,2775,69
20240827,125600,174684570,2750,2775,2775,2750,5000
20240827,125500,160881025,2780,2780,2780,2780,0
20240827,125400,160881025,2780,2780,2780,2780,0
20240827,125300,160881025,2780,2780,2780,2780,0
20240827,125200,160881025,2780,2780,2780,2780,0
20240827,125100,160881025,2780,2780,2780,2780,0
20240827,125000,160881025,2780,2775,2780,2775,32
20240827,124900,160792120,2775,2775,2775,2775,0
20240827,124800,160792120,2775,2775,2775,2775,0
20240827,124700,160792120,2775,2775,2775,2775,0
20240827,124600,160792120,2775,2775,2775,2775,2
20240827,124500,160786570,2775,2775,2775,2775,0
20240827,124400,160786570,2775,2775,2775,2775,2
20240827,124300,160781020,2770,2770,2770,2770,0
20240827,124200,160781020,2770,2770,2770,2770,0
20240827,124100,160781020,2770,2795,2795,2770,212
20240827,124000,160192160,2800,2785,2800,2785,48
20240827,123900,160057790,2770,2770,2770,2770,0
20240827,123800,160057790,2770,2770,2770,2770,0
20240827,123700,160057790,2770,2770,2770,2770,0
20240827,123600,160057790,2770,2770,2770,2770,0
20240827,123500,160057790,2770,2770,2770,2770,0
20240827,123400,160057790,2770,2770,2770,2770,0
20240827,123300,160057790,2770,2770,2770,2770,0
20240827,123200,160057790,2770,2770,2770,2765,7
20240827,123100,160038410,2775,2775,2775,2775,0
20240827,123000,160038410,2775,2775,2775,2775,0
20240827,122900,160038410,2775,2775,2775,2775,0
20240827,122800,160038410,2775,2775,2775,2775,210
20240827,122700,159455660,2805,2775,2805,2775,1072
20240827,122600,156472980,2760,2770,2770,2760,1006
20240827,122500,153696360,2770,2770,2770,2770,0
20240827,122400,153696360,2770,2765,2770,2765,1839
20240827,122300,148602335,2770,2770,2770,2770,42
20240827,122200,148485995,2755,2755,2755,2755,0
20240827,122100,148485995,2755,2755,2755,2755,0
20240827,122000,148485995,2755,2755,2755,2755,0
20240827,121900,148485995,2755,2755,2755,2755,0
20240827,121800,148485995,2755,2755,2755,2755,1
20240827,121700,148483240,2765,2755,2765,2755,3
20240827,121600,148474960,2750,2750,2750,2750,28
20240827,121500,148397960,2745,2775,2775,2720,11551
20240827,121400,116681360,2780,2780,2780,2780,0
20240827,121300,116681360,2780,2780,2780,2780,0
20240827,121200,116681360,2780,2780,2780,2780,0
20240827,121100,116681360,2780,2780,2780,2780,0
20240827,121000,116681360,2780,2780,2780,2780,50
20240827,120900,116542360,2785,2785,2785,2785,0
20240827,120800,116542360,2785,2785,2785,2785,0
20240827,120700,116542360,2785,2785,2785,2785,0
20240827,120600,116542360,2785,2785,2785,2785,105
20240827,120500,116249935,2785,2785,2785,2785,0
20240827,120400,116249935,2785,2785,2785,2785,0
20240827,120300,116249935,2785,2785,2785,2785,0
20240827,120200,116249935,2785,2785,2785,2785,0
20240827,120100,116249935,2785,2785,2785,2785,0
20240827,120000,116249935,2785,2785,2785,2785,115
20240827,115900,115929660,2770,2770,2770,2770,0
20240827,115800,115929660,2770,2775,2775,2770,652
20240827,115700,114122605,2780,2780,2780,2780,0
20240827,115600,114122605,2780,2780,2780,2780,1349
20240827,115500,110372385,2780,2780,2780,2780,0
20240827,115400,110372385,2780,2780,2780,2780,0
20240827,115300,110372385,2780,2780,2780,2780,240
20240827,115200,109705185,2785,2785,2785,2785,500
20240827,115100,108312685,2785,2785,2785,2785,0
20240827,115000,108312685,2785,2785,2785,2785,0
20240827,114900,108312685,2785,2785,2785,2785,40
20240827,114800,108201285,2785,2785,2785,2785,1
20240827,114700,108198500,2785,2785,2785,2785,0
20240827,114600,108198500,2785,2785,2785,2785,11
20240827,114500,108167865,2785,2785,2785,2785,0
20240827,114400,108167865,2785,2785,2785,2785,0
20240827,114300,108167865,2785,2785,2785,2785,0
20240827,114200,108167865,2785,2785,2785,2785,0
20240827,114100,108167865,2785,2785,2785,2785,0
20240827,114000,108167865,2785,2785,2785,2785,0
20240827,113900,108167865,2785,2785,2785,2785,0
20240827,113800,108167865,2785,2785,2785,2785,500
20240827,113700,106775365,2785,2785,2785,2785,0
20240827,113600,106775365,2785,2785,2785,2785,0
20240827,113500,106775365,2785,2785,2785,2785,78
20240827,113400,106558135,2785,2785,2785,2785,0
20240827,113300,106558135,2785,2785,2785,2785,0
20240827,113200,106558135,2785,2795,2795,2785,1495
20240827,113100,102394385,2800,2800,2800,2800,0
20240827,113000,102394385,2800,2800,2800,2800,0
20240827,112900,102394385,2800,2800,2800,2800,2
20240827,112800,102388785,2790,2790,2790,2790,0
20240827,112700,102388785,2790,2790,2790,2790,0
20240827,112600,102388785,2790,2790,2790,2790,0
20240827,112500,102388785,2790,2790,2790,2790,0
20240827,112400,102388785,2790,2790,2790,2790,0
20240827,112300,102388785,2790,2790,2790,2790,0
20240827,112200,102388785,2790,2790,2790,2790,0
20240827,112100,102388785,2790,2790,2790,2790,0
20240827,112000,102388785,2790,2790,2790,2790,0
20240827,111900,102388785,2790,2790,2790,2790,0
20240827,111800,102388785,2790,2790,2790,2790,0
20240827,111700,102388785,2790,2790,2790,2790,0
20240827,111600,102388785,2790,2790,2790,2790,0
20240827,111500,102388785,2790,2790,2790,2790,0
20240827,111400,102388785,2790,2790,2790,2790,0
20240827,111300,102388785,2790,2790,2790,2790,0
20240827,111200,102388785,2790,2790,2790,2790,162
20240827,111100,101936805,2790,2790,2805,2790,1323
20240827,111000,98245605,2795,2795,2795,2795,0
20240827,110900,98245605,2795,2795,2795,2795,0
20240827,110800,98245605,2795,2795,2795,2795,100
20240827,110700,97966105,2795,2800,2800,2795,541
20240827,110600,96451510,2800,2800,2800,2800,1
20240827,110500,96448710,2810,2810,2810,2810,0
20240827,110400,96448710,2810,2810,2810,2810,0
20240827,110300,96448710,2810,2810,2810,2810,150
20240827,110200,96027210,2805,2805,2835,2805,380
20240827,110100,94954440,2790,2790,2790,2790,0
20240827,110000,94954440,2790,2790,2790,2790,0
20240827,105900,94954440,2790,2790,2790,2790,1200
20240827,105800,91606440,2795,2795,2795,2795,0
20240827,105700,91606440,2795,2795,2795,2795,290
20240827,105600,90795890,2800,2800,2800,2800,254
20240827,105500,90084690,2805,2805,2805,2805,0
20240827,105400,90084690,2805,2805,2805,2805,0
20240827,105300,90084690,2805,2805,2805,2805,0
20240827,105200,90084690,2805,2805,2805,2805,0
20240827,105100,90084690,2805,2810,2810,2805,1069
20240827,105000,87081145,2820,2820,2820,2820,0
20240827,104900,87081145,2820,2820,2820,2820,0
20240827,104800,87081145,2820,2820,2820,2820,0
20240827,104700,87081145,2820,2820,2820,2820,0
20240827,104600,87081145,2820,2820,2820,2820,0
20240827,104500,87081145,2820,2820,2820,2820,0
20240827,104400,87081145,2820,2820,2820,2820,0
20240827,104300,87081145,2820,2820,2820,2820,0
20240827,104200,87081145,2820,2820,2820,2820,0
20240827,104100,87081145,2820,2820,2820,2820,0
20240827,104000,87081145,2820,2820,2820,2820,0
20240827,103900,87081145,2820,2820,2820,2820,0
20240827,103800,87081145,2820,2820,2820,2820,0
20240827,103700,87081145,2820,2820,2820,2820,0
20240827,103600,87081145,2820,2820,2820,2820,0
20240827,103500,87081145,2820,2820,2820,2820,0
20240827,103400,87081145,2820,2820,2820,2820,1
20240827,103300,87078325,2820,2820,2820,2820,0
20240827,103200,87078325,2820,2820,2820,2820,0
20240827,103100,87078325,2820,2820,2820,2820,0
20240827,103000,87078325,2820,2820,2820,2820,0
20240827,102900,87078325,2820,2820,2820,2820,0
20240827,102800,87078325,2820,2815,2820,2815,2
20240827,102700,87072690,2810,2810,2810,2810,0
20240827,102600,87072690,2810,2810,2810,2810,1
20240827,102500,87069880,2805,2805,2805,2805,3759
20240827,102400,76525885,2800,2800,2800,2800,229
20240827,102300,75884685,2790,2790,2790,2790,0
20240827,102200,75884685,2790,2790,2790,2790,0
20240827,102100,75884685,2790,2790,2790,2790,3
20240827,102000,75876315,2790,2790,2790,2790,0
20240827,101900,75876315,2790,2790,2790,2790,1
20240827,101800,75873525,2795,2795,2795,2795,0
20240827,101700,75873525,2795,2795,2795,2795,0
20240827,101600,75873525,2795,2795,2795,2795,1234
20240827,101500,72424495,2800,2800,2800,2800,0
20240827,101400,72424495,2800,2790,2800,2790,303
20240827,101300,71576665,2790,2795,2795,2790,527
20240827,101200,70106260,2795,2795,2795,2795,35
20240827,101100,70008435,2795,2795,2795,2795,700
20240827,101000,68051935,2785,2785,2785,2785,0
20240827,100900,68051935,2785,2785,2785,2785,0
20240827,100800,68051935,2785,2785,2785,2785,0
20240827,100700,68051935,2785,2785,2785,2785,0
20240827,100600,68051935,2785,2785,2785,2785,0
20240827,100500,68051935,2785,2785,2785,2785,0
20240827,100400,68051935,2785,2785,2785,2785,0
20240827,100300,68051935,2785,2785,2785,2785,0
20240827,100200,68051935,2785,2785,2785,2785,0
20240827,100100,68051935,2785,2785,2785,2785,124
20240827,100000,67706595,2790,2790,2790,2790,1038
20240827,095900,64810575,2795,2795,2795,2795,10
20240827,095800,64782625,2795,2795,2795,2795,0
20240827,095700,64782625,2795,2795,2795,2795,1025
20240827,095600,61917750,2790,2790,2790,2790,64
20240827,095500,61739190,2790,2790,2790,2790,0
20240827,095400,61739190,2790,2790,2790,2790,2
20240827,095300,61733610,2785,2785,2785,2785,0
20240827,095200,61733610,2785,2785,2785,2785,14
20240827,095100,61694620,2785,2785,2785,2785,11
20240827,095000,61663985,2785,2785,2785,2785,11
20240827,094900,61633350,2780,2780,2780,2780,0
20240827,094800,61633350,2780,2795,2795,2780,750
20240827,094700,59545940,2795,2795,2795,2795,10
20240827,094600,59517990,2795,2795,2795,2795,20
20240827,094500,59462090,2795,2795,2795,2795,7
20240827,094400,59442525,2795,2795,2795,2795,2
20240827,094300,59436935,2795,2795,2795,2795,0
20240827,094200,59436935,2795,2795,2795,2795,25
20240827,094100,59367060,2795,2795,2795,2795,0
20240827,094000,59367060,2795,2795,2795,2795,15
20240827,093900,59325135,2795,2795,2795,2795,200
20240827,093800,58766135,2795,2805,2805,2795,871
20240827,093700,56331255,2805,2810,2810,2805,725
20240827,093600,54297615,2810,2810,2810,2810,1
20240827,093500,54294805,2805,2805,2805,2805,320
20240827,093400,53397205,2805,2805,2805,2805,213
20240827,093300,52799740,2800,2800,2800,2800,0
20240827,093200,52799740,2800,2800,2800,2800,21
20240827,093100,52740940,2805,2805,2805,2805,0
20240827,093000,52740940,2805,2805,2805,2805,2
20240827,092900,52735330,2805,2805,2805,2805,33
20240827,092800,52642765,2805,2800,2805,2800,56
20240827,092700,52485690,2785,2785,2785,2785,0
20240827,092600,52485690,2785,2785,2785,2785,0
20240827,092500,52485690,2785,2790,2790,2785,3500
20240827,092400,42736895,2795,2795,2795,2795,0
20240827,092300,42736895,2795,2790,2795,2790,347
20240827,092200,41768760,2790,2790,2790,2790,165
20240827,092100,41308410,2790,2790,2790,2775,10
20240827,092000,41280525,2770,2770,2770,2770,128
20240827,091900,40925965,2770,2790,2795,2770,936
20240827,091800,38323000,2790,2805,2820,2790,6
20240827,091700,38306165,2775,2805,2815,2775,232
20240827,091600,37658530,2800,2800,2800,2800,2
20240827,091500,37652930,2800,2800,2800,2800,3019
20240827,091400,29199730,2660,2660,2660,2660,0
20240827,091300,29199730,2660,2660,2660,2660,0
20240827,091200,29199730,2660,2835,2835,2660,5013
20240827,091100,15287490,2840,2870,2880,2840,1009
20240827,091000,12421705,2840,2845,2845,2840,1967
20240827,090900,6831925,2840,2850,2850,2840,1479
20240827,090800,2630895,2850,2850,2850,2850,231
20240827,090700,1972545,2850,2850,2850,2850,12
20240827,090600,1938345,2850,2850,2850,2850,7
20240827,090500,1918395,2860,2870,2870,2855,5
20240827,090400,1904085,2875,2875,2875,2875,1
20240827,090300,1901210,2875,2875,2875,2875,0
20240827,090200,1901210,2875,2875,2875,2875,0
20240827,090100,1901210,2875,2875,2875,2875,0
20240827,090000,1901210,2875,2905,2905,2875,557