stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,203400,2042386470,5030,5030,5030,5030,7688
20240826,203300,2042386470,5030,5030,5030,5030,0
20240826,203200,2042386470,5030,5030,5030,5030,0
20240826,203100,2042386470,5030,5030,5030,5030,0
20240826,203000,2042386470,5030,5030,5030,5030,0
20240826,202900,2042386470,5030,5030,5030,5030,0
20240826,202800,2042386470,5030,5030,5030,5030,0
20240826,202700,2042386470,5030,5030,5030,5030,0
20240826,202600,2042386470,5030,5030,5030,5030,0
20240826,202500,2042386470,5030,5030,5030,5030,0
20240826,202400,2042386470,5030,5030,5030,5030,0
20240826,202300,2042386470,5030,5030,5030,5030,0
20240826,202200,2042386470,5030,5030,5030,5030,0
20240826,202100,2042386470,5030,5030,5030,5030,0
20240826,202000,2042386470,5030,5030,5030,5030,0
20240826,201900,2042386470,5030,5030,5030,5030,0
20240826,201800,2042386470,5030,5030,5030,5030,0
20240826,201700,2042386470,5030,5030,5030,5030,0
20240826,201600,2042386470,5030,5030,5030,5030,0
20240826,201500,2042386470,5030,5030,5030,5030,0
20240826,201400,2042386470,5030,5030,5030,5030,0
20240826,201300,2042386470,5030,5030,5030,5030,0
20240826,201200,2042386470,5030,5030,5030,5030,0
20240826,201100,2042386470,5030,5030,5030,5030,0
20240826,201000,2042386470,5030,5030,5030,5030,0
20240826,200900,2042386470,5030,5030,5030,5030,0
20240826,200800,2042386470,5030,5030,5030,5030,0
20240826,200700,2042386470,5030,5030,5030,5030,0
20240826,200600,2042386470,5030,5030,5030,5030,0
20240826,200500,2042386470,5030,5030,5030,5030,0
20240826,200400,2042386470,5030,5030,5030,5030,7688
20240826,200300,2042386470,5030,5030,5030,5030,0
20240826,200200,2042386470,5030,5030,5030,5030,0
20240826,200100,2042386470,5030,5030,5030,5030,0
20240826,200000,2042386470,5030,5030,5030,5030,0
20240826,195900,2042386470,5030,5030,5030,5030,0
20240826,195800,2042386470,5030,5030,5030,5030,0
20240826,195700,2042386470,5030,5030,5030,5030,0
20240826,195600,2042386470,5030,5030,5030,5030,0
20240826,195500,2042386470,5030,5030,5030,5030,0
20240826,195400,2042386470,5030,5030,5030,5030,0
20240826,195300,2042386470,5030,5030,5030,5030,0
20240826,195200,2042386470,5030,5030,5030,5030,0
20240826,195100,2042386470,5030,5030,5030,5030,0
20240826,195000,2042386470,5030,5030,5030,5030,0
20240826,194900,2042386470,5030,5030,5030,5030,0
20240826,194800,2042386470,5030,5030,5030,5030,0
20240826,194700,2042386470,5030,5030,5030,5030,0
20240826,194600,2042386470,5030,5030,5030,5030,0
20240826,194500,2042386470,5030,5030,5030,5030,0
20240826,194400,2042386470,5030,5030,5030,5030,0
20240826,194300,2042386470,5030,5030,5030,5030,0
20240826,194200,2042386470,5030,5030,5030,5030,0
20240826,194100,2042386470,5030,5030,5030,5030,0
20240826,194000,2042386470,5030,5030,5030,5030,0
20240826,193900,2042386470,5030,5030,5030,5030,0
20240826,193800,2042386470,5030,5030,5030,5030,0
20240826,193700,2042386470,5030,5030,5030,5030,0
20240826,193600,2042386470,5030,5030,5030,5030,0
20240826,193500,2042386470,5030,5030,5030,5030,0
20240826,193400,2042386470,5030,5030,5030,5030,7688
20240826,193300,2042386470,5030,5030,5030,5030,0
20240826,193200,2042386470,5030,5030,5030,5030,0
20240826,193100,2042386470,5030,5030,5030,5030,0
20240826,193000,2042386470,5030,5030,5030,5030,0
20240826,192900,2042386470,5030,5030,5030,5030,0
20240826,192800,2042386470,5030,5030,5030,5030,0
20240826,192700,2042386470,5030,5030,5030,5030,0
20240826,192600,2042386470,5030,5030,5030,5030,0
20240826,192500,2042386470,5030,5030,5030,5030,0
20240826,192400,2042386470,5030,5030,5030,5030,0
20240826,192300,2042386470,5030,5030,5030,5030,0
20240826,192200,2042386470,5030,5030,5030,5030,0
20240826,192100,2042386470,5030,5030,5030,5030,0
20240826,192000,2042386470,5030,5030,5030,5030,0
20240826,191900,2042386470,5030,5030,5030,5030,0
20240826,191800,2042386470,5030,5030,5030,5030,0
20240826,191700,2042386470,5030,5030,5030,5030,0
20240826,191600,2042386470,5030,5030,5030,5030,0
20240826,191500,2042386470,5030,5030,5030,5030,0
20240826,191400,2042386470,5030,5030,5030,5030,0
20240826,191300,2042386470,5030,5030,5030,5030,0
20240826,191200,2042386470,5030,5030,5030,5030,0
20240826,191100,2042386470,5030,5030,5030,5030,0
20240826,191000,2042386470,5030,5030,5030,5030,0
20240826,190900,2042386470,5030,5030,5030,5030,0
20240826,190800,2042386470,5030,5030,5030,5030,0
20240826,190700,2042386470,5030,5030,5030,5030,0
20240826,190600,2042386470,5030,5030,5030,5030,0
20240826,190500,2042386470,5030,5030,5030,5030,0
20240826,190400,2042386470,5030,5030,5030,5030,7688
20240826,190300,2042386470,5030,5030,5030,5030,0
20240826,190200,2042386470,5030,5030,5030,5030,0
20240826,190100,2042386470,5030,5030,5030,5030,0
20240826,190000,2042386470,5030,5030,5030,5030,0
20240826,185900,2042386470,5030,5030,5030,5030,0
20240826,185800,2042386470,5030,5030,5030,5030,0
20240826,185700,2042386470,5030,5030,5030,5030,0
20240826,185600,2042386470,5030,5030,5030,5030,0
20240826,185500,2042386470,5030,5030,5030,5030,0
20240826,185400,2042386470,5030,5030,5030,5030,0
20240826,185300,2042386470,5030,5030,5030,5030,0
20240826,185200,2042386470,5030,5030,5030,5030,0
20240826,185100,2042386470,5030,5030,5030,5030,0
20240826,185000,2042386470,5030,5030,5030,5030,0
20240826,184900,2042386470,5030,5030,5030,5030,0
20240826,184800,2042386470,5030,5030,5030,5030,0
20240826,184700,2042386470,5030,5030,5030,5030,0
20240826,184600,2042386470,5030,5030,5030,5030,0
20240826,184500,2042386470,5030,5030,5030,5030,0
20240826,184400,2042386470,5030,5030,5030,5030,0
20240826,184300,2042386470,5030,5030,5030,5030,0
20240826,184200,2042386470,5030,5030,5030,5030,0
20240826,184100,2042386470,5030,5030,5030,5030,0
20240826,184000,2042386470,5030,5030,5030,5030,0
20240826,183900,2042386470,5030,5030,5030,5030,0
20240826,183800,2042386470,5030,5030,5030,5030,0
20240826,183700,2042386470,5030,5030,5030,5030,0
20240826,183600,2042386470,5030,5030,5030,5030,0
20240826,183500,2042386470,5030,5030,5030,5030,0
20240826,183400,2042386470,5030,5030,5030,5030,7688
20240826,183300,2042386470,5030,5030,5030,5030,0
20240826,183200,2042386470,5030,5030,5030,5030,0
20240826,183100,2042386470,5030,5030,5030,5030,0
20240826,183000,2042386470,5030,5030,5030,5030,0
20240826,182900,2042386470,5030,5030,5030,5030,0
20240826,182800,2042386470,5030,5030,5030,5030,0
20240826,182700,2042386470,5030,5030,5030,5030,0
20240826,182600,2042386470,5030,5030,5030,5030,0
20240826,182500,2042386470,5030,5030,5030,5030,0
20240826,182400,2042386470,5030,5030,5030,5030,0
20240826,182300,2042386470,5030,5030,5030,5030,0
20240826,182200,2042386470,5030,5030,5030,5030,0
20240826,182100,2042386470,5030,5030,5030,5030,0
20240826,182000,2042386470,5030,5030,5030,5030,0
20240826,181900,2042386470,5030,5030,5030,5030,0
20240826,181800,2042386470,5030,5030,5030,5030,0
20240826,181700,2042386470,5030,5030,5030,5030,0
20240826,181600,2042386470,5030,5030,5030,5030,0
20240826,181500,2042386470,5030,5030,5030,5030,0
20240826,181400,2042386470,5030,5030,5030,5030,0
20240826,181300,2042386470,5030,5030,5030,5030,0
20240826,181200,2042386470,5030,5030,5030,5030,0
20240826,181100,2042386470,5030,5030,5030,5030,0
20240826,181000,2042386470,5030,5030,5030,5030,0
20240826,180900,2042386470,5030,5030,5030,5030,0
20240826,180800,2042386470,5030,5030,5030,5030,0
20240826,180700,2042386470,5030,5030,5030,5030,0
20240826,180600,2042386470,5030,5030,5030,5030,0
20240826,180500,2042386470,5030,5030,5030,5030,0
20240826,180400,2042386470,5030,5030,5030,5030,7688
20240826,180300,2042386470,5030,5030,5030,5030,0
20240826,180200,2042386470,5030,5030,5030,5030,0
20240826,180100,2042386470,5030,5030,5030,5030,0
20240826,180000,2042386470,5030,5030,5030,5030,0
20240826,175900,2042386470,5030,5030,5030,5030,0
20240826,175800,2042386470,5030,5030,5030,5030,0
20240826,175700,2042386470,5030,5030,5030,5030,0
20240826,175600,2042386470,5030,5030,5030,5030,0
20240826,175500,2042386470,5030,5030,5030,5030,0
20240826,175400,2042386470,5030,5030,5030,5030,0
20240826,175300,2042386470,5030,5030,5030,5030,0
20240826,175200,2042386470,5030,5030,5030,5030,0
20240826,175100,2042386470,5030,5030,5030,5030,0
20240826,175000,2042386470,5030,5030,5030,5030,0
20240826,174900,2042386470,5030,5030,5030,5030,0
20240826,174800,2042386470,5030,5030,5030,5030,0
20240826,174700,2042386470,5030,5030,5030,5030,0
20240826,174600,2042386470,5030,5030,5030,5030,0
20240826,174500,2042386470,5030,5030,5030,5030,0
20240826,174400,2042386470,5030,5030,5030,5030,0
20240826,174300,2042386470,5030,5030,5030,5030,0
20240826,174200,2042386470,5030,5030,5030,5030,0
20240826,174100,2042386470,5030,5030,5030,5030,0
20240826,174000,2042386470,5030,5030,5030,5030,0
20240826,173900,2042386470,5030,5030,5030,5030,0
20240826,173800,2042386470,5030,5030,5030,5030,0
20240826,173700,2042386470,5030,5030,5030,5030,0
20240826,173600,2042386470,5030,5030,5030,5030,0
20240826,173500,2042386470,5030,5030,5030,5030,0
20240826,173400,2042386470,5030,5030,5030,5030,7688
20240826,173300,2042386470,5030,5030,5030,5030,0
20240826,173200,2042386470,5030,5030,5030,5030,0
20240826,173100,2042386470,5030,5030,5030,5030,0
20240826,173000,2042386470,5030,5030,5030,5030,0
20240826,172900,2042386470,5030,5030,5030,5030,0
20240826,172800,2042386470,5030,5030,5030,5030,0
20240826,172700,2042386470,5030,5030,5030,5030,0
20240826,172600,2042386470,5030,5030,5030,5030,0
20240826,172500,2042386470,5030,5030,5030,5030,0
20240826,172400,2042386470,5030,5030,5030,5030,0
20240826,172300,2042386470,5030,5030,5030,5030,0
20240826,172200,2042386470,5030,5030,5030,5030,0
20240826,172100,2042386470,5030,5030,5030,5030,0
20240826,172000,2042386470,5030,5030,5030,5030,0
20240826,171900,2042386470,5030,5030,5030,5030,0
20240826,171800,2042386470,5030,5030,5030,5030,0
20240826,171700,2042386470,5030,5030,5030,5030,0
20240826,171600,2042386470,5030,5030,5030,5030,0
20240826,171500,2042386470,5030,5030,5030,5030,0
20240826,171400,2042386470,5030,5030,5030,5030,0
20240826,171300,2042386470,5030,5030,5030,5030,0
20240826,171200,2042386470,5030,5030,5030,5030,0
20240826,171100,2042386470,5030,5030,5030,5030,0
20240826,171000,2042386470,5030,5030,5030,5030,0
20240826,170900,2042386470,5030,5030,5030,5030,0
20240826,170800,2042386470,5030,5030,5030,5030,0
20240826,170700,2042386470,5030,5030,5030,5030,0
20240826,170600,2042386470,5030,5030,5030,5030,0
20240826,170500,2042386470,5030,5030,5030,5030,0
20240826,170400,2042386470,5030,5030,5030,5030,7688
20240826,170300,2042386470,5030,5030,5030,5030,0
20240826,170200,2042386470,5030,5030,5030,5030,0
20240826,170100,2042386470,5030,5030,5030,5030,0
20240826,170000,2042386470,5030,5030,5030,5030,0
20240826,165900,2042386470,5030,5030,5030,5030,0
20240826,165800,2042386470,5030,5030,5030,5030,0
20240826,165700,2042386470,5030,5030,5030,5030,0
20240826,165600,2042386470,5030,5030,5030,5030,0
20240826,165500,2042386470,5030,5030,5030,5030,0
20240826,165400,2042386470,5030,5030,5030,5030,0
20240826,165300,2042386470,5030,5030,5030,5030,0
20240826,165200,2042386470,5030,5030,5030,5030,0
20240826,165100,2042386470,5030,5030,5030,5030,0
20240826,165000,2042386470,5030,5030,5030,5030,0
20240826,164900,2042386470,5030,5030,5030,5030,0
20240826,164800,2042386470,5030,5030,5030,5030,0
20240826,164700,2042386470,5030,5030,5030,5030,0
20240826,164600,2042386470,5030,5030,5030,5030,0
20240826,164500,2042386470,5030,5030,5030,5030,0
20240826,164400,2042386470,5030,5030,5030,5030,0
20240826,164300,2042386470,5030,5030,5030,5030,0
20240826,164200,2042386470,5030,5030,5030,5030,0
20240826,164100,2042386470,5030,5030,5030,5030,0
20240826,164000,2042386470,5030,5030,5030,5030,0
20240826,163900,2042386470,5030,5030,5030,5030,0
20240826,163800,2042386470,5030,5030,5030,5030,0
20240826,163700,2042386470,5030,5030,5030,5030,0
20240826,163600,2042386470,5030,5030,5030,5030,0
20240826,163500,2042386470,5030,5030,5030,5030,0
20240826,163400,2042386470,5030,5030,5030,5030,7688
20240826,163300,2042386470,5030,5030,5030,5030,0
20240826,163200,2042386470,5030,5030,5030,5030,0
20240826,163100,2042386470,5030,5030,5030,5030,0
20240826,163000,2042386470,5030,5030,5030,5030,0
20240826,162900,2042386470,5030,5030,5030,5030,0
20240826,162800,2042386470,5030,5030,5030,5030,0
20240826,162700,2042386470,5030,5030,5030,5030,0
20240826,162600,2042386470,5030,5030,5030,5030,0
20240826,162500,2042386470,5030,5030,5030,5030,0
20240826,162400,2042386470,5030,5030,5030,5030,0
20240826,162300,2042386470,5030,5030,5030,5030,0
20240826,162200,2042386470,5030,5030,5030,5030,0
20240826,162100,2042386470,5030,5030,5030,5030,0
20240826,162000,2042386470,5030,5030,5030,5030,0
20240826,161900,2042386470,5030,5030,5030,5030,0
20240826,161800,2042386470,5030,5030,5030,5030,0
20240826,161700,2042386470,5030,5030,5030,5030,0
20240826,161600,2042386470,5030,5030,5030,5030,0
20240826,161500,2042386470,5030,5030,5030,5030,0
20240826,161400,2042386470,5030,5030,5030,5030,0
20240826,161300,2042386470,5030,5030,5030,5030,0
20240826,161200,2042386470,5030,5030,5030,5030,0
20240826,161100,2042386470,5030,5030,5030,5030,0
20240826,161000,2042386470,5030,5030,5030,5030,0
20240826,160900,2042386470,5030,5030,5030,5030,0
20240826,160800,2042386470,5030,5030,5030,5030,0
20240826,160700,2042386470,5030,5030,5030,5030,0
20240826,160600,2042386470,5030,5030,5030,5030,0
20240826,160500,2042386470,5030,5030,5030,5030,0
20240826,160400,2042386470,5030,5030,5030,5030,7688
20240826,160300,2042386470,5030,5030,5030,5030,0
20240826,160200,2042386470,5030,5030,5030,5030,0
20240826,160100,2042386470,5030,5030,5030,5030,0
20240826,160000,2042386470,5030,5030,5030,5030,0
20240826,155900,2042386470,5030,5030,5030,5030,0
20240826,155800,2042386470,5030,5030,5030,5030,0
20240826,155700,2042386470,5030,5030,5030,5030,0
20240826,155600,2042386470,5030,5030,5030,5030,0
20240826,155500,2042386470,5030,5030,5030,5030,0
20240826,155400,2042386470,5030,5030,5030,5030,0
20240826,155300,2042386470,5030,5030,5030,5030,0
20240826,155200,2042386470,5030,5030,5030,5030,0
20240826,155100,2042386470,5030,5030,5030,5030,0
20240826,155000,2042386470,5030,5030,5030,5030,0
20240826,154900,2042386470,5030,5030,5030,5030,0
20240826,154800,2042386470,5030,5030,5030,5030,0
20240826,154700,2042386470,5030,5030,5030,5030,0
20240826,154600,2042386470,5030,5030,5030,5030,0
20240826,154500,2042386470,5030,5030,5030,5030,0
20240826,154400,2042386470,5030,5030,5030,5030,0
20240826,154300,2042386470,5030,5030,5030,5030,0
20240826,154200,2042386470,5030,5030,5030,5030,0
20240826,154100,2042386470,5030,5030,5030,5030,0
20240826,154000,2042386470,5030,5030,5030,5030,0
20240826,153900,2042386470,5030,5030,5030,5030,0
20240826,153800,2042386470,5030,5030,5030,5030,0
20240826,153700,2042386470,5030,5030,5030,5030,0
20240826,153600,2042386470,5030,5030,5030,5030,0
20240826,153500,2042386470,5030,5030,5030,5030,0
20240826,153400,2042386470,5030,5030,5030,5030,7688
20240826,153300,2042386470,5030,5030,5030,5030,0
20240826,153200,2042386470,5030,5030,5030,5030,0
20240826,153100,2042386470,5030,5030,5030,5030,0
20240826,153000,2042386470,5030,5030,5030,5030,7688
20240826,152900,2003715830,5040,5040,5040,5040,0
20240826,152800,2003715830,5040,5040,5040,5040,0
20240826,152700,2003715830,5040,5040,5040,5040,0
20240826,152600,2003715830,5040,5040,5040,5040,0
20240826,152500,2003715830,5040,5040,5040,5040,0
20240826,152400,2003715830,5040,5040,5040,5040,0
20240826,152300,2003715830,5040,5040,5040,5040,0
20240826,152200,2003715830,5040,5040,5040,5040,0
20240826,152100,2003715830,5040,5040,5040,5040,0
20240826,152000,2003715830,5040,5040,5040,5040,0
20240826,151900,2003715830,5040,5050,5050,5040,5603
20240826,151800,1975461320,5040,5050,5060,5040,1525
20240826,151700,1967758240,5050,5060,5060,5050,365
20240826,151600,1965914590,5050,5060,5060,5050,385
20240826,151500,1963968140,5060,5050,5060,5050,274
20240826,151400,1962583090,5050,5070,5070,5040,919
20240826,151300,1957944590,5070,5050,5070,5040,1247
20240826,151200,1951637400,5050,5030,5050,5030,1212
20240826,151100,1945539890,5030,5030,5030,5030,1427
20240826,151000,1938362080,5030,5040,5050,5030,122
20240826,150900,1937747690,5040,5050,5050,5040,850
20240826,150800,1933462950,5050,5050,5060,5050,32
20240826,150700,1933301330,5060,5050,5060,5050,103
20240826,150600,1932781170,5050,5030,5050,5030,703
20240826,150500,1929241050,5030,5040,5040,5030,746
20240826,150400,1925487660,5040,5040,5040,5040,968
20240826,150300,1920608940,5030,5040,5040,5030,649
20240826,150200,1917344160,5040,5040,5040,5040,197
20240826,150100,1916351280,5040,5050,5050,5040,2116
20240826,150000,1905685640,5040,5050,5050,5040,250
20240826,145900,1904425060,5050,5050,5050,5050,251
20240826,145800,1903157510,5050,5040,5050,5040,734
20240826,145700,1899454500,5040,5050,5050,5040,10705
20240826,145600,1845419530,5060,5070,5070,5060,1221
20240826,145500,1839239270,5060,5060,5060,5060,815
20240826,145400,1835115370,5060,5060,5070,5060,2571
20240826,145300,1822105920,5060,5060,5060,5060,57
20240826,145200,1821817500,5060,5060,5060,5060,363
20240826,145100,1819980720,5060,5060,5060,5060,0
20240826,145000,1819980720,5060,5060,5060,5060,400
20240826,144900,1817956720,5060,5070,5070,5060,1603
20240826,144800,1809845510,5060,5060,5060,5060,500
20240826,144700,1807315510,5060,5070,5070,5060,9002
20240826,144600,1761756100,5080,5070,5080,5070,3
20240826,144500,1761740880,5080,5080,5080,5080,1
20240826,144400,1761735800,5070,5070,5070,5060,518
20240826,144300,1759113700,5070,5070,5070,5070,831
20240826,144200,1754900530,5080,5080,5080,5080,0
20240826,144100,1754900530,5080,5070,5080,5070,1301
20240826,144000,1748302050,5070,5080,5080,5070,185
20240826,143900,1747364000,5080,5080,5080,5080,10
20240826,143800,1747313200,5080,5060,5080,5060,541
20240826,143700,1744565740,5070,5070,5070,5070,759
20240826,143600,1740717610,5070,5080,5080,5070,38
20240826,143500,1740524940,5070,5090,5090,5070,13
20240826,143400,1740458990,5080,5080,5090,5080,302
20240826,143300,1738924820,5080,5080,5080,5080,1
20240826,143200,1738919740,5060,5060,5060,5060,700
20240826,143100,1735377740,5060,5060,5060,5060,0
20240826,143000,1735377740,5060,5080,5080,5060,105
20240826,142900,1734846340,5090,5060,5090,5060,329
20240826,142800,1733181570,5060,5090,5090,5060,412
20240826,142700,1731096820,5090,5060,5090,5060,391
20240826,142600,1729118330,5060,5070,5070,5060,155
20240826,142500,1728332520,5070,5080,5080,5070,1045
20240826,142400,1723032990,5090,5090,5090,5090,1
20240826,142300,1723027900,5070,5060,5070,5060,940
20240826,142200,1718269870,5070,5080,5080,5070,1909
20240826,142100,1708591170,5090,5080,5090,5080,2
20240826,142000,1708581000,5080,5090,5090,5070,230
20240826,141900,1707410920,5080,5080,5080,5080,97
20240826,141800,1706918160,5080,5080,5080,5080,204
20240826,141700,1705881840,5090,5090,5090,5090,0
20240826,141600,1705881840,5090,5090,5090,5090,100
20240826,141500,1705372840,5090,5090,5090,5070,222
20240826,141400,1704245260,5080,5080,5080,5080,0
20240826,141300,1704245260,5080,5070,5080,5070,464
20240826,141200,1701889150,5070,5070,5080,5070,643
20240826,141100,1698629130,5080,5070,5080,5070,58
20240826,141000,1698334500,5070,5070,5070,5070,1
20240826,140900,1698329430,5070,5070,5070,5070,500
20240826,140800,1695794430,5070,5080,5080,5070,337
20240826,140700,1694085540,5090,5090,5090,5090,1
20240826,140600,1694080450,5090,5090,5090,5090,31
20240826,140500,1693922660,5090,5080,5090,5070,932
20240826,140400,1689192330,5080,5080,5080,5080,36
20240826,140300,1689009450,5080,5080,5080,5080,1
20240826,140200,1689004370,5070,5080,5080,5070,998
20240826,140100,1683941090,5080,5080,5080,5080,130
20240826,140000,1683280690,5080,5090,5090,5080,2255
20240826,135900,1671812650,5090,5100,5100,5090,600
20240826,135800,1668757650,5100,5100,5100,5100,598
20240826,135700,1665707850,5100,5100,5100,5100,500
20240826,135600,1663157850,5100,5100,5100,5100,0
20240826,135500,1663157850,5100,5100,5100,5100,120
20240826,135400,1662545850,5100,5100,5100,5100,100
20240826,135300,1662035850,5100,5100,5120,5100,1492
20240826,135200,1654426010,5100,5120,5120,5100,9
20240826,135100,1654380030,5120,5120,5120,5120,1
20240826,135000,1654374910,5110,5100,5110,5100,481
20240826,134900,1651917960,5120,5110,5120,5100,11
20240826,134800,1651861750,5110,5120,5120,5110,19
20240826,134700,1651764590,5120,5110,5120,5100,414
20240826,134600,1649645320,5120,5120,5120,5120,147
20240826,134500,1648892680,5110,5110,5110,5110,3422
20240826,134400,1631406260,5110,5100,5110,5100,271
20240826,134300,1630024150,5110,5110,5110,5110,0
20240826,134200,1630024150,5110,5110,5110,5110,30
20240826,134100,1629870850,5110,5110,5110,5110,20
20240826,134000,1629768650,5110,5100,5110,5100,241
20240826,133900,1628539540,5120,5100,5120,5100,461
20240826,133800,1626188370,5120,5120,5120,5120,0
20240826,133700,1626188370,5120,5120,5120,5120,1
20240826,133600,1626183250,5120,5120,5120,5110,5
20240826,133500,1626157670,5120,5110,5120,5110,8
20240826,133400,1626116720,5120,5120,5120,5110,5
20240826,133300,1626091140,5110,5100,5120,5100,46
20240826,133200,1625856500,5100,5090,5120,5090,42
20240826,133100,1625642290,5090,5120,5120,5090,41
20240826,133000,1625432400,5120,5090,5120,5090,1011
20240826,132900,1620259370,5100,5100,5100,5100,498
20240826,132800,1617719570,5090,5090,5090,5090,0
20240826,132700,1617719570,5090,5080,5090,5080,480
20240826,132600,1615276390,5080,5080,5080,5080,1
20240826,132500,1615271310,5080,5080,5080,5080,1
20240826,132400,1615266230,5090,5090,5090,5090,2
20240826,132300,1615256050,5090,5080,5090,5080,105
20240826,132200,1614721650,5080,5080,5080,5080,200
20240826,132100,1613705650,5080,5090,5090,5080,150
20240826,132000,1612943150,5080,5080,5080,5080,325
20240826,131900,1611292150,5080,5080,5080,5080,0
20240826,131800,1611292150,5080,5080,5080,5080,760
20240826,131700,1607431350,5080,5080,5080,5080,0
20240826,131600,1607431350,5080,5080,5080,5080,21
20240826,131500,1607324670,5080,5080,5080,5080,0
20240826,131400,1607324670,5080,5070,5080,5070,4
20240826,131300,1607304370,5070,5070,5070,5070,300
20240826,131200,1605783370,5080,5070,5080,5070,944
20240826,131100,1600997280,5080,5080,5080,5080,10
20240826,131000,1600946480,5080,5080,5080,5080,1
20240826,130900,1600941400,5070,5070,5070,5070,49
20240826,130800,1600692970,5060,5060,5060,5060,0
20240826,130700,1600692970,5060,5060,5060,5060,1
20240826,130600,1600687910,5060,5060,5060,5060,380
20240826,130500,1598765110,5060,5060,5060,5060,0
20240826,130400,1598765110,5060,5080,5080,5060,1251
20240826,130300,1592423360,5080,5080,5080,5080,84
20240826,130200,1591996640,5080,5080,5080,5080,3
20240826,130100,1591981400,5070,5070,5070,5070,50
20240826,130000,1591727900,5070,5080,5080,5070,105
20240826,125900,1591195520,5080,5080,5080,5080,1
20240826,125800,1591190440,5080,5070,5080,5070,239
20240826,125700,1589977210,5080,5070,5080,5070,160
20240826,125600,1589165910,5080,5080,5080,5080,0
20240826,125500,1589165910,5080,5070,5080,5070,102
20240826,125400,1588648660,5070,5070,5070,5070,17
20240826,125300,1588562470,5060,5070,5070,5060,363
20240826,125200,1586725680,5060,5060,5060,5060,101
20240826,125100,1586214620,5070,5070,5070,5070,0
20240826,125000,1586214620,5070,5060,5070,5060,81
20240826,124900,1585804050,5060,5060,5060,5060,788
20240826,124800,1581816770,5070,5070,5070,5070,1
20240826,124700,1581811700,5060,5070,5070,5060,1520
20240826,124600,1574115500,5070,5070,5070,5070,200
20240826,124500,1573101500,5070,5070,5070,5070,2
20240826,124400,1573091360,5070,5070,5070,5070,86
20240826,124300,1572655340,5070,5060,5070,5060,729
20240826,124200,1568964200,5070,5070,5070,5070,30
20240826,124100,1568812100,5060,5070,5070,5060,202
20240826,124000,1567789960,5060,5060,5060,5060,2
20240826,123900,1567779840,5070,5070,5070,5070,50
20240826,123800,1567526340,5070,5060,5070,5060,138
20240826,123700,1566827060,5080,5070,5080,5060,281
20240826,123600,1565404180,5080,5070,5080,5060,56
20240826,123500,1565120710,5080,5080,5080,5080,1
20240826,123400,1565115630,5080,5080,5080,5080,106
20240826,123300,1564577150,5080,5080,5080,5080,0
20240826,123200,1564577150,5080,5080,5080,5080,30
20240826,123100,1564424750,5080,5060,5080,5060,11
20240826,123000,1564369070,5060,5060,5060,5060,400
20240826,122900,1562345070,5080,5060,5080,5060,1245
20240826,122800,1556045350,5060,5080,5080,5060,1950
20240826,122700,1546162640,5080,5080,5080,5080,29
20240826,122600,1546015320,5080,5070,5080,5070,558
20240826,122500,1543186250,5060,5060,5060,5060,831
20240826,122400,1538981390,5060,5060,5060,5060,8
20240826,122300,1538940910,5060,5060,5060,5060,36
20240826,122200,1538758750,5060,5060,5060,5060,225
20240826,122100,1537620250,5060,5060,5060,5060,2100
20240826,122000,1526994250,5070,5070,5070,5070,10
20240826,121900,1526943550,5070,5070,5070,5070,1476
20240826,121800,1519460230,5060,5060,5070,5060,328
20240826,121700,1517799550,5070,5070,5070,5070,980
20240826,121600,1512830950,5070,5070,5070,5070,1
20240826,121500,1512825880,5060,5060,5060,5060,7276
20240826,121400,1476009320,5060,5070,5070,5060,178
20240826,121300,1475108570,5060,5070,5070,5060,478
20240826,121200,1472686110,5070,5070,5070,5070,905
20240826,121100,1468097760,5080,5080,5080,5070,42
20240826,121000,1467884490,5080,5070,5080,5070,1204
20240826,120900,1461780200,5070,5070,5080,5060,9316
20240826,120800,1414623050,5070,5070,5070,5070,948
20240826,120700,1409816690,5070,5070,5070,5070,2190
20240826,120600,1398713390,5080,5080,5080,5080,776
20240826,120500,1394771310,5080,5080,5080,5080,0
20240826,120400,1394771310,5080,5080,5080,5080,35
20240826,120300,1394593510,5080,5090,5090,5080,262
20240826,120200,1393262530,5090,5070,5090,5070,82
20240826,120100,1392846770,5070,5080,5080,5070,1957
20240826,120000,1382907870,5080,5090,5090,5080,186
20240826,115900,1381962910,5080,5080,5080,5080,800
20240826,115800,1377898910,5080,5080,5080,5080,1
20240826,115700,1377893830,5090,5090,5090,5090,0
20240826,115600,1377893830,5090,5090,5090,5080,591
20240826,115500,1374889640,5090,5090,5090,5090,148
20240826,115400,1374136320,5100,5100,5100,5100,1
20240826,115300,1374131220,5080,5080,5080,5080,70
20240826,115200,1373775620,5080,5090,5090,5080,352
20240826,115100,1371984590,5090,5090,5090,5090,0
20240826,115000,1371984590,5090,5090,5090,5090,495
20240826,114900,1369465040,5100,5100,5100,5100,31
20240826,114800,1369306940,5090,5090,5100,5090,184
20240826,114700,1368370340,5080,5080,5080,5080,115
20240826,114600,1367786140,5080,5070,5080,5070,1033
20240826,114500,1362539570,5070,5070,5080,5070,302
20240826,114400,1361008420,5070,5070,5080,5070,272
20240826,114300,1359629370,5080,5080,5080,5080,622
20240826,114200,1356469610,5080,5080,5080,5080,1306
20240826,114100,1349835130,5080,5080,5080,5080,55
20240826,114000,1349555730,5080,5080,5080,5080,20
20240826,113900,1349454130,5080,5080,5090,5080,161
20240826,113800,1348635800,5080,5080,5080,5080,182
20240826,113700,1347711240,5080,5080,5080,5080,330
20240826,113600,1346034840,5080,5080,5080,5070,1440
20240826,113500,1338719880,5080,5090,5090,5080,147
20240826,113400,1337973090,5090,5080,5090,5080,465
20240826,113300,1335607920,5090,5080,5090,5080,1875
20240826,113200,1326082910,5080,5080,5080,5080,259
20240826,113100,1324767190,5080,5090,5090,5080,669
20240826,113000,1321368660,5090,5090,5090,5090,679
20240826,112900,1317912550,5100,5100,5100,5100,107
20240826,112800,1317366850,5110,5100,5110,5100,345
20240826,112700,1315607340,5100,5090,5100,5090,251
20240826,112600,1314329740,5090,5090,5090,5090,347
20240826,112500,1312563510,5090,5100,5100,5090,31
20240826,112400,1312405710,5090,5080,5100,5080,458
20240826,112300,1310076630,5080,5090,5090,5080,389
20240826,112200,1308100490,5080,5080,5080,5080,0
20240826,112100,1308100490,5080,5090,5090,5080,2394
20240826,112000,1295924840,5090,5090,5090,5090,220
20240826,111900,1294805040,5090,5100,5100,5090,647
20240826,111800,1291505360,5100,5100,5100,5090,228
20240826,111700,1290342570,5100,5100,5100,5100,3
20240826,111600,1290327270,5100,5100,5100,5100,11
20240826,111500,1290271170,5100,5090,5100,5080,109
20240826,111400,1289715370,5090,5090,5090,5090,534
20240826,111300,1286997310,5100,5090,5100,5090,7
20240826,111200,1286961620,5080,5100,5100,5080,10875
20240826,111100,1231677490,5100,5090,5100,5090,201
20240826,111000,1230653390,5110,5090,5110,5090,3
20240826,110900,1230638100,5090,5090,5090,5090,30
20240826,110800,1230485400,5110,5110,5110,5100,9
20240826,110700,1230439460,5110,5110,5110,5110,102
20240826,110600,1229918240,5090,5090,5090,5090,301
20240826,110500,1228386150,5110,5100,5110,5090,711
20240826,110400,1224760050,5110,5110,5110,5110,0
20240826,110300,1224760050,5110,5080,5110,5080,101
20240826,110200,1224246940,5090,5120,5120,5090,1671
20240826,110100,1215737370,5100,5120,5120,5100,502
20240826,110000,1213177130,5120,5120,5120,5120,1
20240826,105900,1213172010,5100,5100,5120,5100,400
20240826,105800,1211131860,5100,5110,5110,5100,521
20240826,105700,1208474550,5110,5110,5110,5100,62
20240826,105600,1208158330,5100,5100,5110,5100,419
20240826,105500,1206021420,5100,5100,5100,5100,200
20240826,105400,1205001420,5120,5100,5120,5100,282
20240826,105300,1203563180,5090,5100,5110,5090,931
20240826,105200,1198819980,5120,5100,5120,5100,201
20240826,105100,1197794860,5120,5120,5120,5120,0
20240826,105000,1197794860,5120,5120,5120,5120,0
20240826,104900,1197794860,5120,5110,5120,5090,1974
20240826,104800,1187738560,5120,5110,5120,5110,204
20240826,104700,1186696110,5110,5120,5120,5110,3
20240826,104600,1186680760,5100,5120,5120,5100,313
20240826,104500,1185082200,5120,5120,5120,5090,611
20240826,104400,1181968880,5130,5090,5130,5090,201
20240826,104300,1180945750,5090,5100,5150,5090,3633
20240826,104200,1162391740,5090,5090,5100,5080,1036
20240826,104100,1157125330,5090,5090,5100,5090,974
20240826,104000,1152167510,5100,5120,5120,5100,1538
20240826,103900,1144323310,5100,5120,5120,5100,4307
20240826,103800,1122315380,5120,5130,5130,5120,36
20240826,103700,1122131040,5120,5120,5120,5120,321
20240826,103600,1120487520,5110,5120,5120,5110,676
20240826,103500,1117028420,5120,5120,5130,5120,505
20240826,103400,1114442810,5130,5130,5130,5130,102
20240826,103300,1113919550,5130,5130,5130,5120,294
20240826,103200,1112411630,5130,5130,5130,5120,627
20240826,103100,1109195730,5120,5120,5140,5120,372
20240826,103000,1107291070,5140,5130,5140,5130,2
20240826,102900,1107280800,5140,5140,5140,5140,0
20240826,102800,1107280800,5140,5130,5140,5130,2
20240826,102700,1107270530,5140,5140,5140,5120,1002
20240826,102600,1102140250,5120,5140,5140,5120,34
20240826,102500,1101965720,5150,5150,5150,5150,1
20240826,102400,1101960570,5130,5140,5160,5120,390
20240826,102300,1099962850,5140,5160,5170,5140,2981
20240826,102200,1084597730,5160,5140,5160,5140,2057
20240826,102100,1074006380,5140,5130,5140,5120,8
20240826,102000,1073965290,5140,5130,5140,5130,168
20240826,101900,1073103410,5140,5120,5140,5120,1130
20240826,101800,1067316490,5130,5120,5130,5120,186
20240826,101700,1066363130,5140,5120,5140,5120,2147
20240826,101600,1055370470,5120,5120,5120,5120,500
20240826,101500,1052810470,5150,5140,5150,5120,488
20240826,101400,1050301720,5140,5130,5140,5130,436
20240826,101300,1048064020,5130,5130,5130,5130,24
20240826,101200,1047940900,5130,5130,5130,5120,18
20240826,101100,1047848570,5140,5140,5140,5140,20
20240826,101000,1047745770,5140,5140,5140,5120,534
20240826,100900,1045011390,5140,5140,5140,5120,326
20240826,100800,1043336210,5140,5120,5140,5120,4
20240826,100700,1043315670,5130,5130,5140,5130,925
20240826,100600,1038564410,5140,5140,5150,5130,794
20240826,100500,1034483590,5140,5120,5140,5120,1236
20240826,100400,1028147560,5120,5120,5130,5120,1614
20240826,100300,1019883690,5130,5120,5150,5120,2245
20240826,100200,1008364000,5140,5120,5140,5120,485
20240826,100100,1005880780,5120,5140,5140,5120,447
20240826,100000,1003590190,5140,5140,5140,5120,10
20240826,095900,1003538810,5120,5110,5120,5110,2319
20240826,095800,991665550,5110,5120,5120,5110,1116
20240826,095700,985953820,5130,5140,5140,5130,319
20240826,095600,984317050,5140,5120,5140,5120,802
20240826,095500,980204670,5130,5120,5130,5120,207
20240826,095400,979143920,5120,5100,5120,5100,930
20240826,095300,974390620,5110,5110,5110,5110,533
20240826,095200,971666990,5110,5100,5110,5100,744
20240826,095100,967872570,5100,5110,5110,5100,303
20240826,095000,966326250,5110,5100,5110,5100,24
20240826,094900,966203730,5110,5100,5110,5080,10716
20240826,094800,911756830,5110,5110,5110,5100,3
20240826,094700,911741510,5110,5110,5110,5080,10460
20240826,094600,858447120,5110,5120,5120,5110,2369
20240826,094500,846318090,5130,5130,5130,5130,7
20240826,094400,846282180,5140,5140,5140,5140,21
20240826,094300,846174240,5130,5130,5140,5130,285
20240826,094200,844711610,5120,5120,5120,5120,0
20240826,094100,844711610,5120,5100,5120,5100,1026
20240826,094000,839463550,5110,5100,5120,5100,124
20240826,093900,838830130,5120,5120,5120,5120,300
20240826,093800,837294130,5120,5110,5120,5100,820
20240826,093700,833098420,5110,5090,5110,5090,870
20240826,093600,828670100,5110,5090,5110,5090,25
20240826,093500,828542550,5090,5100,5110,5090,574
20240826,093400,825612190,5110,5090,5110,5090,152
20240826,093300,824835690,5110,5120,5120,5110,441
20240826,093200,822578400,5120,5110,5120,5110,382
20240826,093100,820625300,5110,5080,5110,5080,343
20240826,093000,818881630,5080,5080,5110,5080,1006
20240826,092900,813763880,5080,5070,5080,5060,1316
20240826,092800,807091660,5070,5080,5080,5070,1501
20240826,092700,799480810,5080,5070,5090,5060,830
20240826,092600,795275740,5080,5080,5090,5070,3840
20240826,092500,775781570,5090,5080,5090,5070,1581
20240826,092400,767763370,5070,5070,5080,5070,1086
20240826,092300,762257150,5070,5090,5100,5070,913
20240826,092200,757616520,5090,5110,5110,5070,16000
20240826,092100,676280780,5120,5110,5130,5100,1233
20240826,092000,669979110,5110,5110,5130,5100,3903
20240826,091900,650033190,5110,5120,5120,5110,286
20240826,091800,648571340,5120,5100,5120,5090,2275
20240826,091700,636972660,5100,5110,5120,5090,4973
20240826,091600,611543320,5090,5130,5130,5080,4719
20240826,091500,587520470,5100,5100,5120,5080,6946
20240826,091400,552160140,5090,5140,5150,5090,31536
20240826,091300,390781290,5150,5150,5170,5140,835
20240826,091200,386477870,5150,5170,5170,5150,2214
20240826,091100,375071330,5170,5160,5170,5160,703
20240826,091000,371443840,5160,5130,5160,5130,6609
20240826,090900,337486120,5130,5130,5160,5130,2239
20240826,090800,325979370,5140,5160,5160,5130,3164
20240826,090700,309711320,5160,5180,5190,5130,16227
20240826,090600,225926170,5180,5180,5190,5180,1704
20240826,090500,217099150,5190,5210,5210,5190,2069
20240826,090400,206340420,5210,5210,5210,5180,1700
20240826,090300,197502600,5210,5210,5220,5190,3733
20240826,090200,178067860,5210,5210,5220,5170,1881
20240826,090100,168318600,5210,5200,5210,5180,4651
20240826,090000,144137670,5200,5160,5200,5160,27481