stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,204800,15445911160,2650,2650,2650,2650,111044
20240826,204700,15445911160,2650,2650,2650,2650,0
20240826,204600,15445911160,2650,2650,2650,2650,0
20240826,204500,15445911160,2650,2650,2650,2650,0
20240826,204400,15445911160,2650,2650,2650,2650,0
20240826,204300,15445911160,2650,2650,2650,2650,0
20240826,204200,15445911160,2650,2650,2650,2650,0
20240826,204100,15445911160,2650,2650,2650,2650,0
20240826,204000,15445911160,2650,2650,2650,2650,0
20240826,203900,15445911160,2650,2650,2650,2650,0
20240826,203800,15445911160,2650,2650,2650,2650,0
20240826,203700,15445911160,2650,2650,2650,2650,0
20240826,203600,15445911160,2650,2650,2650,2650,0
20240826,203500,15445911160,2650,2650,2650,2650,0
20240826,203400,15445911160,2650,2650,2650,2650,0
20240826,203300,15445911160,2650,2650,2650,2650,0
20240826,203200,15445911160,2650,2650,2650,2650,0
20240826,203100,15445911160,2650,2650,2650,2650,0
20240826,203000,15445911160,2650,2650,2650,2650,0
20240826,202900,15445911160,2650,2650,2650,2650,0
20240826,202800,15445911160,2650,2650,2650,2650,0
20240826,202700,15445911160,2650,2650,2650,2650,0
20240826,202600,15445911160,2650,2650,2650,2650,0
20240826,202500,15445911160,2650,2650,2650,2650,0
20240826,202400,15445911160,2650,2650,2650,2650,0
20240826,202300,15445911160,2650,2650,2650,2650,0
20240826,202200,15445911160,2650,2650,2650,2650,0
20240826,202100,15445911160,2650,2650,2650,2650,0
20240826,202000,15445911160,2650,2650,2650,2650,0
20240826,201900,15445911160,2650,2650,2650,2650,0
20240826,201800,15445911160,2650,2650,2650,2650,111044
20240826,201700,15445911160,2650,2650,2650,2650,0
20240826,201600,15445911160,2650,2650,2650,2650,0
20240826,201500,15445911160,2650,2650,2650,2650,0
20240826,201400,15445911160,2650,2650,2650,2650,0
20240826,201300,15445911160,2650,2650,2650,2650,0
20240826,201200,15445911160,2650,2650,2650,2650,0
20240826,201100,15445911160,2650,2650,2650,2650,0
20240826,201000,15445911160,2650,2650,2650,2650,0
20240826,200900,15445911160,2650,2650,2650,2650,0
20240826,200800,15445911160,2650,2650,2650,2650,0
20240826,200700,15445911160,2650,2650,2650,2650,0
20240826,200600,15445911160,2650,2650,2650,2650,0
20240826,200500,15445911160,2650,2650,2650,2650,0
20240826,200400,15445911160,2650,2650,2650,2650,0
20240826,200300,15445911160,2650,2650,2650,2650,0
20240826,200200,15445911160,2650,2650,2650,2650,0
20240826,200100,15445911160,2650,2650,2650,2650,0
20240826,200000,15445911160,2650,2650,2650,2650,0
20240826,195900,15445911160,2650,2650,2650,2650,0
20240826,195800,15445911160,2650,2650,2650,2650,0
20240826,195700,15445911160,2650,2650,2650,2650,0
20240826,195600,15445911160,2650,2650,2650,2650,0
20240826,195500,15445911160,2650,2650,2650,2650,0
20240826,195400,15445911160,2650,2650,2650,2650,0
20240826,195300,15445911160,2650,2650,2650,2650,0
20240826,195200,15445911160,2650,2650,2650,2650,0
20240826,195100,15445911160,2650,2650,2650,2650,0
20240826,195000,15445911160,2650,2650,2650,2650,0
20240826,194900,15445911160,2650,2650,2650,2650,0
20240826,194800,15445911160,2650,2650,2650,2650,111044
20240826,194700,15445911160,2650,2650,2650,2650,0
20240826,194600,15445911160,2650,2650,2650,2650,0
20240826,194500,15445911160,2650,2650,2650,2650,0
20240826,194400,15445911160,2650,2650,2650,2650,0
20240826,194300,15445911160,2650,2650,2650,2650,0
20240826,194200,15445911160,2650,2650,2650,2650,0
20240826,194100,15445911160,2650,2650,2650,2650,0
20240826,194000,15445911160,2650,2650,2650,2650,0
20240826,193900,15445911160,2650,2650,2650,2650,0
20240826,193800,15445911160,2650,2650,2650,2650,0
20240826,193700,15445911160,2650,2650,2650,2650,0
20240826,193600,15445911160,2650,2650,2650,2650,0
20240826,193500,15445911160,2650,2650,2650,2650,0
20240826,193400,15445911160,2650,2650,2650,2650,0
20240826,193300,15445911160,2650,2650,2650,2650,0
20240826,193200,15445911160,2650,2650,2650,2650,0
20240826,193100,15445911160,2650,2650,2650,2650,0
20240826,193000,15445911160,2650,2650,2650,2650,0
20240826,192900,15445911160,2650,2650,2650,2650,0
20240826,192800,15445911160,2650,2650,2650,2650,0
20240826,192700,15445911160,2650,2650,2650,2650,0
20240826,192600,15445911160,2650,2650,2650,2650,0
20240826,192500,15445911160,2650,2650,2650,2650,0
20240826,192400,15445911160,2650,2650,2650,2650,0
20240826,192300,15445911160,2650,2650,2650,2650,0
20240826,192200,15445911160,2650,2650,2650,2650,0
20240826,192100,15445911160,2650,2650,2650,2650,0
20240826,192000,15445911160,2650,2650,2650,2650,0
20240826,191900,15445911160,2650,2650,2650,2650,0
20240826,191800,15445911160,2650,2650,2650,2650,111044
20240826,191700,15445911160,2650,2650,2650,2650,0
20240826,191600,15445911160,2650,2650,2650,2650,0
20240826,191500,15445911160,2650,2650,2650,2650,0
20240826,191400,15445911160,2650,2650,2650,2650,0
20240826,191300,15445911160,2650,2650,2650,2650,0
20240826,191200,15445911160,2650,2650,2650,2650,0
20240826,191100,15445911160,2650,2650,2650,2650,0
20240826,191000,15445911160,2650,2650,2650,2650,0
20240826,190900,15445911160,2650,2650,2650,2650,0
20240826,190800,15445911160,2650,2650,2650,2650,0
20240826,190700,15445911160,2650,2650,2650,2650,0
20240826,190600,15445911160,2650,2650,2650,2650,0
20240826,190500,15445911160,2650,2650,2650,2650,0
20240826,190400,15445911160,2650,2650,2650,2650,0
20240826,190300,15445911160,2650,2650,2650,2650,0
20240826,190200,15445911160,2650,2650,2650,2650,0
20240826,190100,15445911160,2650,2650,2650,2650,0
20240826,190000,15445911160,2650,2650,2650,2650,0
20240826,185900,15445911160,2650,2650,2650,2650,0
20240826,185800,15445911160,2650,2650,2650,2650,0
20240826,185700,15445911160,2650,2650,2650,2650,0
20240826,185600,15445911160,2650,2650,2650,2650,0
20240826,185500,15445911160,2650,2650,2650,2650,0
20240826,185400,15445911160,2650,2650,2650,2650,0
20240826,185300,15445911160,2650,2650,2650,2650,0
20240826,185200,15445911160,2650,2650,2650,2650,0
20240826,185100,15445911160,2650,2650,2650,2650,0
20240826,185000,15445911160,2650,2650,2650,2650,0
20240826,184900,15445911160,2650,2650,2650,2650,0
20240826,184800,15445911160,2650,2650,2650,2650,111044
20240826,184700,15445911160,2650,2650,2650,2650,0
20240826,184600,15445911160,2650,2650,2650,2650,0
20240826,184500,15445911160,2650,2650,2650,2650,0
20240826,184400,15445911160,2650,2650,2650,2650,0
20240826,184300,15445911160,2650,2650,2650,2650,0
20240826,184200,15445911160,2650,2650,2650,2650,0
20240826,184100,15445911160,2650,2650,2650,2650,0
20240826,184000,15445911160,2650,2650,2650,2650,0
20240826,183900,15445911160,2650,2650,2650,2650,0
20240826,183800,15445911160,2650,2650,2650,2650,0
20240826,183700,15445911160,2650,2650,2650,2650,0
20240826,183600,15445911160,2650,2650,2650,2650,0
20240826,183500,15445911160,2650,2650,2650,2650,0
20240826,183400,15445911160,2650,2650,2650,2650,0
20240826,183300,15445911160,2650,2650,2650,2650,0
20240826,183200,15445911160,2650,2650,2650,2650,0
20240826,183100,15445911160,2650,2650,2650,2650,0
20240826,183000,15445911160,2650,2650,2650,2650,0
20240826,182900,15445911160,2650,2650,2650,2650,0
20240826,182800,15445911160,2650,2650,2650,2650,0
20240826,182700,15445911160,2650,2650,2650,2650,0
20240826,182600,15445911160,2650,2650,2650,2650,0
20240826,182500,15445911160,2650,2650,2650,2650,0
20240826,182400,15445911160,2650,2650,2650,2650,0
20240826,182300,15445911160,2650,2650,2650,2650,0
20240826,182200,15445911160,2650,2650,2650,2650,0
20240826,182100,15445911160,2650,2650,2650,2650,0
20240826,182000,15445911160,2650,2650,2650,2650,0
20240826,181900,15445911160,2650,2650,2650,2650,0
20240826,181800,15445911160,2650,2650,2650,2650,111044
20240826,181700,15445911160,2650,2650,2650,2650,0
20240826,181600,15445911160,2650,2650,2650,2650,0
20240826,181500,15445911160,2650,2650,2650,2650,0
20240826,181400,15445911160,2650,2650,2650,2650,0
20240826,181300,15445911160,2650,2650,2650,2650,0
20240826,181200,15445911160,2650,2650,2650,2650,0
20240826,181100,15445911160,2650,2650,2650,2650,0
20240826,181000,15445911160,2650,2650,2650,2650,0
20240826,180900,15445911160,2650,2650,2650,2650,0
20240826,180800,15445911160,2650,2650,2650,2650,0
20240826,180700,15445911160,2650,2650,2650,2650,0
20240826,180600,15445911160,2650,2650,2650,2650,0
20240826,180500,15445911160,2650,2650,2650,2650,0
20240826,180400,15445911160,2650,2650,2650,2650,0
20240826,180300,15445911160,2650,2650,2650,2650,0
20240826,180200,15445911160,2650,2650,2650,2650,0
20240826,180100,15445911160,2650,2650,2650,2650,0
20240826,180000,15445911160,2650,2650,2650,2650,0
20240826,175900,15445911160,2650,2650,2650,2650,0
20240826,175800,15445911160,2650,2650,2650,2650,0
20240826,175700,15445911160,2650,2650,2650,2650,0
20240826,175600,15445911160,2650,2650,2650,2650,0
20240826,175500,15445911160,2650,2650,2650,2650,0
20240826,175400,15445911160,2650,2650,2650,2650,0
20240826,175300,15445911160,2650,2650,2650,2650,0
20240826,175200,15445911160,2650,2650,2650,2650,0
20240826,175100,15445911160,2650,2650,2650,2650,0
20240826,175000,15445911160,2650,2650,2650,2650,0
20240826,174900,15445911160,2650,2650,2650,2650,0
20240826,174800,15445911160,2650,2650,2650,2650,111044
20240826,174700,15445911160,2650,2650,2650,2650,0
20240826,174600,15445911160,2650,2650,2650,2650,0
20240826,174500,15445911160,2650,2650,2650,2650,0
20240826,174400,15445911160,2650,2650,2650,2650,0
20240826,174300,15445911160,2650,2650,2650,2650,0
20240826,174200,15445911160,2650,2650,2650,2650,0
20240826,174100,15445911160,2650,2650,2650,2650,0
20240826,174000,15445911160,2650,2650,2650,2650,0
20240826,173900,15445911160,2650,2650,2650,2650,0
20240826,173800,15445911160,2650,2650,2650,2650,0
20240826,173700,15445911160,2650,2650,2650,2650,0
20240826,173600,15445911160,2650,2650,2650,2650,0
20240826,173500,15445911160,2650,2650,2650,2650,0
20240826,173400,15445911160,2650,2650,2650,2650,0
20240826,173300,15445911160,2650,2650,2650,2650,0
20240826,173200,15445911160,2650,2650,2650,2650,0
20240826,173100,15445911160,2650,2650,2650,2650,0
20240826,173000,15445911160,2650,2650,2650,2650,0
20240826,172900,15445911160,2650,2650,2650,2650,0
20240826,172800,15445911160,2650,2650,2650,2650,0
20240826,172700,15445911160,2650,2650,2650,2650,0
20240826,172600,15445911160,2650,2650,2650,2650,0
20240826,172500,15445911160,2650,2650,2650,2650,0
20240826,172400,15445911160,2650,2650,2650,2650,0
20240826,172300,15445911160,2650,2650,2650,2650,0
20240826,172200,15445911160,2650,2650,2650,2650,0
20240826,172100,15445911160,2650,2650,2650,2650,0
20240826,172000,15445911160,2650,2650,2650,2650,0
20240826,171900,15445911160,2650,2650,2650,2650,0
20240826,171800,15445911160,2650,2650,2650,2650,111044
20240826,171700,15445911160,2650,2650,2650,2650,0
20240826,171600,15445911160,2650,2650,2650,2650,0
20240826,171500,15445911160,2650,2650,2650,2650,0
20240826,171400,15445911160,2650,2650,2650,2650,0
20240826,171300,15445911160,2650,2650,2650,2650,0
20240826,171200,15445911160,2650,2650,2650,2650,0
20240826,171100,15445911160,2650,2650,2650,2650,0
20240826,171000,15445911160,2650,2650,2650,2650,0
20240826,170900,15445911160,2650,2650,2650,2650,0
20240826,170800,15445911160,2650,2650,2650,2650,0
20240826,170700,15445911160,2650,2650,2650,2650,0
20240826,170600,15445911160,2650,2650,2650,2650,0
20240826,170500,15445911160,2650,2650,2650,2650,0
20240826,170400,15445911160,2650,2650,2650,2650,0
20240826,170300,15445911160,2650,2650,2650,2650,0
20240826,170200,15445911160,2650,2650,2650,2650,0
20240826,170100,15445911160,2650,2650,2650,2650,0
20240826,170000,15445911160,2650,2650,2650,2650,0
20240826,165900,15445911160,2650,2650,2650,2650,0
20240826,165800,15445911160,2650,2650,2650,2650,0
20240826,165700,15445911160,2650,2650,2650,2650,0
20240826,165600,15445911160,2650,2650,2650,2650,0
20240826,165500,15445911160,2650,2650,2650,2650,0
20240826,165400,15445911160,2650,2650,2650,2650,0
20240826,165300,15445911160,2650,2650,2650,2650,0
20240826,165200,15445911160,2650,2650,2650,2650,0
20240826,165100,15445911160,2650,2650,2650,2650,0
20240826,165000,15445911160,2650,2650,2650,2650,0
20240826,164900,15445911160,2650,2650,2650,2650,0
20240826,164800,15445911160,2650,2650,2650,2650,111044
20240826,164700,15445911160,2650,2650,2650,2650,0
20240826,164600,15445911160,2650,2650,2650,2650,0
20240826,164500,15445911160,2650,2650,2650,2650,0
20240826,164400,15445911160,2650,2650,2650,2650,0
20240826,164300,15445911160,2650,2650,2650,2650,0
20240826,164200,15445911160,2650,2650,2650,2650,0
20240826,164100,15445911160,2650,2650,2650,2650,0
20240826,164000,15445911160,2650,2650,2650,2650,0
20240826,163900,15445911160,2650,2650,2650,2650,0
20240826,163800,15445911160,2650,2650,2650,2650,0
20240826,163700,15445911160,2650,2650,2650,2650,0
20240826,163600,15445911160,2650,2650,2650,2650,0
20240826,163500,15445911160,2650,2650,2650,2650,0
20240826,163400,15445911160,2650,2650,2650,2650,0
20240826,163300,15445911160,2650,2650,2650,2650,0
20240826,163200,15445911160,2650,2650,2650,2650,0
20240826,163100,15445911160,2650,2650,2650,2650,0
20240826,163000,15445911160,2650,2650,2650,2650,0
20240826,162900,15445911160,2650,2650,2650,2650,0
20240826,162800,15445911160,2650,2650,2650,2650,0
20240826,162700,15445911160,2650,2650,2650,2650,0
20240826,162600,15445911160,2650,2650,2650,2650,0
20240826,162500,15445911160,2650,2650,2650,2650,0
20240826,162400,15445911160,2650,2650,2650,2650,0
20240826,162300,15445911160,2650,2650,2650,2650,0
20240826,162200,15445911160,2650,2650,2650,2650,0
20240826,162100,15445911160,2650,2650,2650,2650,0
20240826,162000,15445911160,2650,2650,2650,2650,0
20240826,161900,15445911160,2650,2650,2650,2650,0
20240826,161800,15445911160,2650,2650,2650,2650,111044
20240826,161700,15445911160,2650,2650,2650,2650,0
20240826,161600,15445911160,2650,2650,2650,2650,0
20240826,161500,15445911160,2650,2650,2650,2650,0
20240826,161400,15445911160,2650,2650,2650,2650,0
20240826,161300,15445911160,2650,2650,2650,2650,0
20240826,161200,15445911160,2650,2650,2650,2650,0
20240826,161100,15445911160,2650,2650,2650,2650,0
20240826,161000,15445911160,2650,2650,2650,2650,0
20240826,160900,15445911160,2650,2650,2650,2650,0
20240826,160800,15445911160,2650,2650,2650,2650,0
20240826,160700,15445911160,2650,2650,2650,2650,0
20240826,160600,15445911160,2650,2650,2650,2650,0
20240826,160500,15445911160,2650,2650,2650,2650,0
20240826,160400,15445911160,2650,2650,2650,2650,0
20240826,160300,15445911160,2650,2650,2650,2650,0
20240826,160200,15445911160,2650,2650,2650,2650,0
20240826,160100,15445911160,2650,2650,2650,2650,0
20240826,160000,15445911160,2650,2650,2650,2650,0
20240826,155900,15445911160,2650,2650,2650,2650,0
20240826,155800,15445911160,2650,2650,2650,2650,0
20240826,155700,15445911160,2650,2650,2650,2650,0
20240826,155600,15445911160,2650,2650,2650,2650,0
20240826,155500,15445911160,2650,2650,2650,2650,0
20240826,155400,15445911160,2650,2650,2650,2650,0
20240826,155300,15445911160,2650,2650,2650,2650,0
20240826,155200,15445911160,2650,2650,2650,2650,0
20240826,155100,15445911160,2650,2650,2650,2650,0
20240826,155000,15445911160,2650,2650,2650,2650,0
20240826,154900,15445911160,2650,2650,2650,2650,0
20240826,154800,15445911160,2650,2650,2650,2650,111044
20240826,154700,15445911160,2650,2650,2650,2650,0
20240826,154600,15445911160,2650,2650,2650,2650,0
20240826,154500,15445911160,2650,2650,2650,2650,0
20240826,154400,15445911160,2650,2650,2650,2650,0
20240826,154300,15445911160,2650,2650,2650,2650,0
20240826,154200,15445911160,2650,2650,2650,2650,0
20240826,154100,15445911160,2650,2650,2650,2650,0
20240826,154000,15445911160,2650,2650,2650,2650,0
20240826,153900,15445911160,2650,2650,2650,2650,0
20240826,153800,15445911160,2650,2650,2650,2650,0
20240826,153700,15445911160,2650,2650,2650,2650,0
20240826,153600,15445911160,2650,2650,2650,2650,0
20240826,153500,15445911160,2650,2650,2650,2650,0
20240826,153400,15445911160,2650,2650,2650,2650,0
20240826,153300,15445911160,2650,2650,2650,2650,0
20240826,153200,15445911160,2650,2650,2650,2650,0
20240826,153100,15445911160,2650,2650,2650,2650,0
20240826,153000,15445911160,2650,2650,2650,2650,111044
20240826,152900,15151644560,2595,2595,2595,2595,0
20240826,152800,15151644560,2595,2595,2595,2595,0
20240826,152700,15151644560,2595,2595,2595,2595,0
20240826,152600,15151644560,2595,2595,2595,2595,0
20240826,152500,15151644560,2595,2595,2595,2595,0
20240826,152400,15151644560,2595,2595,2595,2595,0
20240826,152300,15151644560,2595,2595,2595,2595,0
20240826,152200,15151644560,2595,2595,2595,2595,0
20240826,152100,15151644560,2595,2595,2595,2595,0
20240826,152000,15151644560,2595,2595,2595,2595,0
20240826,151900,15151644560,2595,2585,2595,2580,30522
20240826,151800,15072680760,2585,2595,2595,2580,40012
20240826,151700,14969273555,2590,2590,2595,2585,19677
20240826,151600,14918313715,2590,2585,2600,2585,18286
20240826,151500,14870898830,2590,2590,2595,2580,70738
20240826,151400,14688138230,2585,2595,2595,2580,68645
20240826,151300,14510654120,2595,2605,2605,2590,86609
20240826,151200,14285529320,2605,2610,2610,2605,15068
20240826,151100,14246271465,2610,2615,2615,2605,22964
20240826,151000,14186323300,2615,2620,2620,2610,9397
20240826,150900,14161749030,2620,2620,2620,2615,2109
20240826,150800,14156226810,2620,2615,2620,2610,3792
20240826,150700,14146310690,2615,2610,2615,2605,2442
20240826,150600,14139941200,2610,2605,2610,2605,5572
20240826,150500,14125421785,2605,2615,2620,2605,1444
20240826,150400,14121650460,2605,2615,2625,2605,6286
20240826,150300,14105208035,2610,2605,2610,2605,3547
20240826,150200,14095962950,2605,2620,2620,2600,34868
20240826,150100,14005131255,2610,2620,2620,2610,8447
20240826,150000,13983044930,2620,2620,2625,2615,24190
20240826,145900,13919678510,2625,2625,2630,2620,6885
20240826,145800,13901604180,2620,2625,2625,2620,12294
20240826,145700,13869393350,2620,2620,2625,2620,5854
20240826,145600,13854055825,2615,2620,2620,2615,3731
20240826,145500,13844283625,2620,2610,2620,2610,23930
20240826,145400,13781722820,2610,2610,2610,2610,3023
20240826,145300,13773832790,2610,2605,2610,2605,3592
20240826,145200,13764466130,2605,2605,2610,2600,12450
20240826,145100,13732026135,2605,2605,2605,2600,43744
20240826,145000,13618284925,2600,2605,2610,2600,11257
20240826,144900,13588967235,2610,2610,2610,2605,3795
20240826,144800,13579077640,2610,2605,2610,2605,8065
20240826,144700,13558067690,2605,2605,2605,2600,7901
20240826,144600,13537490945,2600,2610,2610,2600,14220
20240826,144500,13500441950,2610,2605,2610,2600,8645
20240826,144400,13477931510,2610,2605,2610,2605,11432
20240826,144300,13448146050,2605,2610,2610,2605,5672
20240826,144200,13433350140,2610,2610,2615,2605,18801
20240826,144100,13384353905,2620,2615,2620,2615,4705
20240826,144000,13372041595,2620,2625,2630,2615,3512
20240826,143900,13362834940,2625,2625,2630,2625,7191
20240826,143800,13343958435,2630,2625,2630,2625,9560
20240826,143700,13318823575,2630,2630,2635,2625,4937
20240826,143600,13305843720,2630,2625,2630,2620,7693
20240826,143500,13285627065,2625,2620,2630,2615,13746
20240826,143400,13249536260,2620,2615,2620,2615,8065
20240826,143300,13228434245,2615,2615,2615,2610,8465
20240826,143200,13206300770,2615,2610,2615,2610,4460
20240826,143100,13194655880,2605,2605,2610,2605,5508
20240826,143000,13180282550,2610,2605,2610,2605,16103
20240826,142900,13138323035,2610,2610,2610,2605,10527
20240826,142800,13110894590,2605,2610,2610,2605,44546
20240826,142700,12994850370,2610,2610,2610,2610,4693
20240826,142600,12982601640,2610,2610,2615,2610,10735
20240826,142500,12954583180,2615,2610,2615,2610,16253
20240826,142400,12912162745,2615,2610,2615,2610,6005
20240826,142300,12896485845,2610,2615,2615,2610,11277
20240826,142200,12867050285,2615,2615,2620,2610,2834
20240826,142100,12859649280,2615,2610,2620,2610,13291
20240826,142000,12824959605,2610,2620,2625,2610,44857
20240826,141900,12707702005,2625,2625,2625,2620,1578
20240826,141800,12703565845,2620,2625,2625,2620,6269
20240826,141700,12687134705,2625,2625,2625,2625,2685
20240826,141600,12680086580,2625,2620,2625,2620,879
20240826,141500,12677779705,2620,2620,2625,2620,1649
20240826,141400,12673459270,2625,2620,2625,2615,4592
20240826,141300,12661429720,2620,2625,2625,2620,10851
20240826,141200,12632986785,2620,2625,2625,2620,2367
20240826,141100,12626782100,2625,2620,2625,2620,449
20240826,141000,12625603630,2625,2625,2625,2620,2825
20240826,140900,12618194335,2625,2625,2625,2620,8721
20240826,140800,12595315005,2625,2620,2625,2620,1033
20240826,140700,12592606725,2625,2630,2630,2620,738
20240826,140600,12590671100,2630,2625,2630,2620,1563
20240826,140500,12586571310,2620,2630,2630,2620,2589
20240826,140400,12579783785,2625,2630,2635,2625,2052
20240826,140300,12574393580,2630,2625,2630,2620,3432
20240826,140200,12565394105,2625,2630,2630,2625,4172
20240826,140100,12554432145,2630,2630,2630,2625,6873
20240826,140000,12536366155,2630,2630,2630,2630,2419
20240826,135900,12530004185,2630,2630,2635,2630,3374
20240826,135800,12521127595,2635,2630,2635,2625,6484
20240826,135700,12504095300,2630,2630,2630,2630,1000
20240826,135600,12501465300,2630,2625,2635,2625,6560
20240826,135500,12484237475,2625,2635,2635,2625,10099
20240826,135400,12457638945,2635,2635,2635,2635,823
20240826,135300,12455470340,2635,2635,2635,2635,2066
20240826,135200,12450026430,2635,2635,2640,2635,1303
20240826,135100,12446588540,2640,2645,2645,2640,1191
20240826,135000,12443443835,2645,2640,2650,2635,835
20240826,134900,12441236110,2650,2635,2650,2635,2939
20240826,134800,12433464395,2645,2645,2650,2635,28424
20240826,134700,12358409970,2640,2645,2645,2640,284
20240826,134600,12357659895,2645,2645,2645,2640,1803
20240826,134500,12352896420,2645,2645,2645,2645,868
20240826,134400,12350600560,2645,2630,2645,2630,5243
20240826,134300,12336782345,2630,2645,2645,2620,14620
20240826,134200,12298352720,2645,2640,2645,2635,2277
20240826,134100,12292341285,2640,2640,2640,2640,255
20240826,134000,12291668085,2640,2640,2640,2635,2528
20240826,133900,12285006645,2640,2635,2640,2635,310
20240826,133800,12284189790,2635,2635,2635,2635,430
20240826,133700,12283056740,2635,2635,2635,2635,1054
20240826,133600,12280279450,2635,2630,2640,2630,2033
20240826,133500,12274925720,2630,2630,2635,2630,335
20240826,133400,12274044665,2625,2625,2625,2625,1
20240826,133300,12274042040,2645,2630,2645,2625,753
20240826,133200,12272064545,2650,2650,2650,2610,73598
20240826,133100,12078851450,2650,2655,2655,2645,12223
20240826,133000,12046450460,2655,2650,2660,2650,4404
20240826,132900,12034757665,2655,2660,2660,2655,2890
20240826,132800,12027081990,2660,2655,2660,2650,4303
20240826,132700,12015663275,2660,2665,2665,2660,7663
20240826,132600,11995267365,2660,2660,2660,2655,7759
20240826,132500,11974628560,2660,2655,2665,2655,19270
20240826,132400,11923383090,2660,2655,2660,2650,4316
20240826,132300,11911920780,2655,2650,2660,2650,11353
20240826,132200,11881753085,2650,2645,2655,2645,9376
20240826,132100,11856926735,2640,2645,2645,2640,1631
20240826,132000,11852613460,2640,2640,2645,2640,2777
20240826,131900,11845279855,2640,2635,2640,2635,31
20240826,131800,11845198155,2635,2635,2640,2635,873
20240826,131700,11842897790,2635,2635,2635,2630,2639
20240826,131600,11835947475,2635,2635,2635,2635,12
20240826,131500,11835915855,2630,2630,2630,2630,2189
20240826,131400,11830158785,2625,2630,2630,2625,3124
20240826,131300,11821942675,2625,2630,2630,2625,1624
20240826,131200,11817675170,2625,2630,2630,2625,1551
20240826,131100,11813600890,2630,2630,2630,2630,4275
20240826,131000,11802357640,2630,2625,2630,2625,6669
20240826,130900,11784834060,2625,2625,2630,2625,5157
20240826,130800,11771296460,2625,2630,2630,2625,9113
20240826,130700,11747374455,2630,2625,2630,2625,7626
20240826,130600,11727328700,2630,2630,2630,2630,7
20240826,130500,11727310290,2625,2630,2630,2625,1298
20240826,130400,11723899340,2630,2630,2630,2625,1755
20240826,130300,11719283805,2630,2630,2635,2630,1820
20240826,130200,11714493715,2630,2630,2630,2625,2823
20240826,130100,11707072185,2630,2625,2630,2625,1231
20240826,130000,11703836050,2625,2620,2625,2620,8208
20240826,125900,11682290250,2625,2625,2625,2620,6897
20240826,125800,11664218835,2620,2620,2625,2620,15419
20240826,125700,11623819790,2620,2620,2625,2615,7580
20240826,125600,11603986145,2620,2625,2625,2620,3504
20240826,125500,11594805650,2625,2620,2630,2620,1281
20240826,125400,11591448040,2625,2625,2625,2615,6095
20240826,125300,11575495475,2620,2630,2630,2620,24848
20240826,125200,11510328870,2630,2630,2630,2625,4348
20240826,125100,11498893995,2630,2620,2630,2620,4115
20240826,125000,11488091465,2625,2625,2625,2625,2498
20240826,124900,11481534215,2630,2625,2630,2625,14278
20240826,124800,11444034065,2630,2635,2635,2630,6238
20240826,124700,11427624980,2635,2630,2635,2630,2922
20240826,124600,11419933100,2630,2635,2635,2630,3025
20240826,124500,11411971405,2640,2635,2640,2625,32479
20240826,124400,11326530225,2635,2640,2640,2635,609
20240826,124300,11324924990,2635,2635,2640,2635,3218
20240826,124200,11316436030,2635,2635,2635,2635,600
20240826,124100,11314855030,2635,2640,2640,2630,3958
20240826,124000,11304441820,2640,2645,2650,2640,2867
20240826,123900,11296863665,2640,2640,2640,2635,3005
20240826,123800,11288931215,2640,2640,2640,2630,1832
20240826,123700,11284107195,2640,2635,2640,2635,4352
20240826,123600,11272639620,2635,2640,2645,2635,482
20240826,123500,11271369270,2635,2645,2645,2635,4124
20240826,123400,11260483115,2645,2645,2650,2640,1022
20240826,123300,11257784715,2645,2645,2650,2640,2898
20240826,123200,11250124945,2645,2645,2650,2645,4858
20240826,123100,11237275525,2650,2650,2650,2645,2201
20240826,123000,11231443900,2645,2650,2655,2645,3222
20240826,122900,11222906010,2655,2655,2655,2645,9239
20240826,122800,11198410375,2655,2655,2655,2650,7236
20240826,122700,11179204900,2650,2655,2655,2650,11663
20240826,122600,11148249040,2655,2655,2655,2650,1098
20240826,122500,11145336610,2655,2655,2655,2650,1149
20240826,122400,11142286145,2650,2650,2655,2650,1610
20240826,122300,11138019640,2655,2655,2655,2650,914
20240826,122200,11135595990,2655,2650,2655,2645,3523
20240826,122100,11126260085,2650,2645,2665,2645,14861
20240826,122000,11086808070,2650,2650,2650,2650,119
20240826,121900,11086492720,2645,2645,2645,2645,649
20240826,121800,11084776115,2650,2645,2650,2640,2659
20240826,121700,11077750610,2645,2640,2645,2640,1238
20240826,121600,11074482280,2640,2640,2645,2640,3785
20240826,121500,11064484785,2640,2645,2645,2640,5413
20240826,121400,11050194455,2645,2645,2645,2640,377
20240826,121300,11049197790,2645,2640,2645,2640,1100
20240826,121200,11046293620,2640,2645,2650,2640,1622
20240826,121100,11042007660,2645,2650,2650,2645,10439
20240826,121000,11014392225,2650,2650,2650,2645,457
20240826,120900,11013183320,2650,2650,2650,2650,1428
20240826,120800,11009399120,2650,2645,2650,2645,6402
20240826,120700,10992439455,2645,2640,2645,2640,2573
20240826,120600,10985646730,2640,2640,2645,2635,1239
20240826,120500,10982376330,2640,2635,2645,2635,1858
20240826,120400,10977476385,2635,2640,2645,2635,2410
20240826,120300,10971113795,2640,2635,2640,2635,977
20240826,120200,10968535510,2635,2640,2640,2635,1373
20240826,120100,10964913315,2640,2640,2640,2635,1760
20240826,120000,10960266920,2640,2640,2640,2635,3400
20240826,115900,10951300830,2640,2635,2640,2635,4303
20240826,115800,10939948655,2640,2630,2640,2630,2179
20240826,115700,10934208485,2630,2630,2630,2625,16033
20240826,115600,10892044160,2635,2630,2635,2630,4456
20240826,115500,10880323045,2625,2630,2630,2625,361
20240826,115400,10879375325,2630,2630,2630,2625,2296
20240826,115300,10873340095,2630,2630,2630,2630,3365
20240826,115200,10864490145,2630,2625,2630,2625,1222
20240826,115100,10861279285,2625,2620,2630,2620,7198
20240826,115000,10842390265,2625,2625,2625,2620,2776
20240826,114900,10835105765,2625,2620,2625,2615,7010
20240826,114800,10816747560,2615,2620,2625,2615,17455
20240826,114700,10771050810,2625,2625,2630,2620,13088
20240826,114600,10736713770,2625,2620,2625,2615,10354
20240826,114500,10709607345,2620,2625,2625,2615,4393
20240826,114400,10698102230,2625,2620,2625,2615,9953
20240826,114300,10672025335,2620,2620,2620,2615,9878
20240826,114200,10646165425,2620,2625,2625,2620,17157
20240826,114100,10601212530,2620,2625,2630,2620,14479
20240826,114000,10563257830,2620,2630,2630,2620,38611
20240826,113900,10461993490,2630,2635,2635,2625,46923
20240826,113800,10338596895,2640,2635,2640,2630,6905
20240826,113700,10320409245,2630,2635,2640,2630,24888
20240826,113600,10254838200,2640,2635,2640,2635,7775
20240826,113500,10234349670,2635,2645,2645,2635,10781
20240826,113400,10205885855,2645,2645,2645,2640,8640
20240826,113300,10183041420,2640,2645,2645,2640,1927
20240826,113200,10177953110,2645,2650,2650,2640,10562
20240826,113100,10150034525,2645,2645,2650,2645,2487
20240826,113000,10143455905,2645,2645,2650,2645,4514
20240826,112900,10131511225,2645,2645,2650,2645,1773
20240826,112800,10126819640,2645,2645,2650,2645,2648
20240826,112700,10119815540,2645,2645,2650,2645,2038
20240826,112600,10114424430,2645,2655,2655,2645,54192
20240826,112500,9970988085,2655,2660,2660,2655,5719
20240826,112400,9955804035,2660,2655,2660,2655,1322
20240826,112300,9952293825,2655,2655,2660,2655,5122
20240826,112200,9938684905,2655,2655,2660,2655,626
20240826,112100,9937021250,2655,2655,2655,2655,816
20240826,112000,9934854770,2655,2655,2660,2655,2221
20240826,111900,9928952685,2655,2655,2660,2655,3137
20240826,111800,9920623790,2655,2660,2660,2655,2715
20240826,111700,9913415430,2660,2655,2665,2655,9496
20240826,111600,9888160490,2655,2660,2660,2655,351
20240826,111500,9887227230,2660,2660,2660,2655,4586
20240826,111400,9875043450,2660,2660,2660,2655,10301
20240826,111300,9847670585,2660,2660,2660,2660,1393
20240826,111200,9843965205,2655,2655,2655,2650,4326
20240826,111100,9832481810,2655,2650,2660,2650,5518
20240826,111000,9817832155,2650,2645,2655,2640,5527
20240826,110900,9803228790,2645,2640,2655,2640,11614
20240826,110800,9772516750,2640,2645,2655,2640,24184
20240826,110700,9708644125,2645,2655,2655,2645,2912
20240826,110600,9700941555,2645,2650,2650,2645,3097
20240826,110500,9692744515,2650,2645,2655,2645,617
20240826,110400,9691110550,2645,2645,2650,2645,4608
20240826,110300,9678917870,2650,2645,2655,2645,4732
20240826,110200,9666382975,2650,2655,2655,2645,7105
20240826,110100,9647544130,2655,2650,2665,2650,1142
20240826,110000,9644514115,2655,2660,2665,2650,13305
20240826,105900,9609217155,2660,2665,2670,2655,3048
20240826,105800,9601100180,2665,2665,2665,2660,7812
20240826,105700,9580282700,2660,2670,2670,2660,3819
20240826,105600,9570110210,2660,2655,2665,2655,7612
20240826,105500,9549858475,2655,2655,2660,2650,6534
20240826,105400,9532508245,2655,2650,2660,2650,3038
20240826,105300,9524441345,2655,2655,2655,2650,3181
20240826,105200,9515995990,2655,2655,2660,2650,1829
20240826,105100,9511137945,2655,2660,2660,2655,2543
20240826,105000,9504384840,2655,2650,2660,2645,5288
20240826,104900,9490351535,2650,2650,2650,2645,15122
20240826,104800,9450305275,2650,2645,2650,2640,6768
20240826,104700,9432399765,2650,2650,2650,2645,16582
20240826,104600,9388486635,2650,2635,2650,2635,10559
20240826,104500,9360606230,2635,2635,2640,2635,5302
20240826,104400,9346633175,2635,2640,2640,2635,7614
20240826,104300,9326542880,2640,2640,2650,2640,15774
20240826,104200,9284871320,2640,2645,2645,2640,3366
20240826,104100,9275980965,2640,2640,2640,2635,26403
20240826,104000,9206362080,2635,2640,2645,2635,18622
20240826,103900,9157264860,2645,2635,2645,2635,31243
20240826,103800,9074881900,2635,2645,2645,2635,48547
20240826,103700,8946820250,2645,2650,2655,2640,101383
20240826,103600,8678300710,2655,2655,2660,2655,47579
20240826,103500,8551969990,2660,2665,2665,2660,35223
20240826,103400,8458267410,2665,2660,2665,2660,10136
20240826,103300,8431291695,2660,2665,2665,2660,2152
20240826,103200,8425563900,2665,2670,2670,2665,17729
20240826,103100,8378305340,2670,2665,2670,2665,12201
20240826,103000,8345781575,2665,2670,2670,2665,3893
20240826,102900,8335400270,2670,2670,2670,2665,3765
20240826,102800,8325353795,2670,2665,2670,2665,6742
20240826,102700,8307352885,2670,2670,2670,2665,2121
20240826,102600,8301697970,2665,2675,2675,2665,2782
20240826,102500,8294272505,2665,2670,2675,2665,5102
20240826,102400,8280663350,2675,2675,2675,2665,5504
20240826,102300,8265972320,2670,2680,2680,2665,11717
20240826,102200,8234678245,2680,2670,2680,2670,3053
20240826,102100,8226507145,2670,2675,2680,2670,10669
20240826,102000,8197990430,2675,2675,2675,2670,7013
20240826,101900,8179236005,2675,2670,2675,2670,4736
20240826,101800,8166587015,2670,2670,2670,2670,3543
20240826,101700,8157127205,2670,2665,2670,2665,19115
20240826,101600,8106109820,2665,2670,2670,2665,13810
20240826,101500,8069292440,2670,2665,2675,2665,6876
20240826,101400,8050909525,2675,2670,2675,2665,22633
20240826,101300,7990550205,2670,2670,2675,2670,5444
20240826,101200,7976011970,2670,2675,2675,2670,20608
20240826,101100,7920986960,2675,2675,2675,2670,5287
20240826,101000,7906854385,2675,2670,2685,2670,16885
20240826,100900,7861676920,2675,2675,2680,2670,7254
20240826,100800,7842300055,2670,2670,2675,2665,9941
20240826,100700,7815752345,2670,2670,2675,2665,4609
20240826,100600,7803447815,2675,2665,2675,2665,3216
20240826,100500,7794870910,2665,2665,2670,2660,22984
20240826,100400,7733697440,2660,2665,2670,2660,12353
20240826,100300,7700789735,2665,2655,2670,2655,16098
20240826,100200,7657916625,2665,2680,2685,2655,117612
20240826,100100,7344112290,2680,2675,2685,2675,6246
20240826,100000,7327384350,2675,2685,2685,2675,4010
20240826,095900,7316637620,2685,2680,2690,2675,13266
20240826,095800,7281103585,2680,2680,2680,2675,4362
20240826,095700,7269414305,2675,2690,2690,2675,15858
20240826,095600,7226899070,2690,2685,2690,2680,30659
20240826,095500,7144725470,2685,2690,2695,2685,8580
20240826,095400,7121659590,2690,2690,2690,2685,4926
20240826,095300,7108421935,2690,2695,2700,2675,55694
20240826,095200,6958812920,2695,2695,2700,2690,10916
20240826,095100,6929406930,2695,2705,2705,2690,4121
20240826,095000,6918284715,2705,2695,2710,2695,17002
20240826,094900,6872327505,2690,2685,2695,2685,5746
20240826,094800,6856865500,2685,2690,2690,2680,16467
20240826,094700,6812614535,2690,2705,2705,2680,17638
20240826,094600,6765146600,2705,2705,2705,2680,29391
20240826,094500,6686075460,2705,2705,2710,2700,10736
20240826,094400,6657063700,2700,2715,2715,2700,18555
20240826,094300,6606869665,2715,2725,2725,2710,11573
20240826,094200,6575423260,2720,2720,2725,2715,6027
20240826,094100,6559045005,2720,2715,2725,2710,16233
20240826,094000,6514957880,2710,2715,2715,2710,5304
20240826,093900,6500571725,2715,2715,2720,2710,16762
20240826,093800,6455065000,2710,2700,2710,2700,7924
20240826,093700,6433626765,2700,2680,2700,2680,16698
20240826,093600,6388666535,2675,2675,2685,2670,9365
20240826,093500,6363589285,2675,2695,2695,2670,124906
20240826,093400,6029615735,2685,2700,2700,2680,24563
20240826,093300,5963644115,2700,2700,2700,2685,35078
20240826,093200,5869095975,2700,2685,2700,2685,19996
20240826,093100,5815267365,2690,2685,2690,2675,44602
20240826,093000,5695721185,2680,2690,2690,2675,62400
20240826,092900,5528468480,2690,2695,2695,2685,27640
20240826,092800,5454164715,2695,2700,2705,2690,22624
20240826,092700,5393167780,2700,2710,2710,2700,17248
20240826,092600,5346556740,2705,2700,2705,2690,56972
20240826,092500,5193107135,2700,2695,2700,2680,138086
20240826,092400,4821746525,2695,2710,2710,2690,117306
20240826,092300,4505094890,2705,2710,2720,2705,26431
20240826,092200,4433578700,2710,2720,2720,2710,21592
20240826,092100,4375023240,2720,2710,2730,2710,19969
20240826,092000,4320806060,2710,2710,2715,2700,64366
20240826,091900,4146744685,2710,2725,2730,2705,146454
20240826,091800,3748784070,2730,2735,2740,2725,34932
20240826,091700,3653408230,2735,2745,2750,2730,28546
20240826,091600,3575311880,2745,2730,2750,2730,12282
20240826,091500,3541665775,2735,2735,2735,2730,9305
20240826,091400,3516256775,2735,2730,2735,2730,19816
20240826,091300,3462152315,2730,2725,2735,2720,26285
20240826,091200,3390517235,2725,2730,2745,2720,58222
20240826,091100,3231698300,2735,2750,2750,2730,57691
20240826,091000,3073837040,2755,2750,2765,2750,25780
20240826,090900,3002782240,2750,2725,2755,2725,89147
20240826,090800,2758290155,2730,2730,2730,2720,45094
20240826,090700,2635453055,2730,2750,2755,2725,113295
20240826,090600,2325367055,2755,2760,2760,2740,27498
20240826,090500,2249729590,2760,2760,2765,2735,107118
20240826,090400,1955603225,2755,2770,2775,2750,53216
20240826,090300,1808796400,2775,2790,2795,2755,121104
20240826,090200,1472531340,2790,2760,2810,2755,108033
20240826,090100,1171695450,2755,2730,2760,2720,90571
20240826,090000,923399285,2725,2780,2790,2720,314205