stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,204800,20438584940,2785,2785,2785,2785,75585
20240827,204700,20438584940,2785,2785,2785,2785,0
20240827,204600,20438584940,2785,2785,2785,2785,0
20240827,204500,20438584940,2785,2785,2785,2785,0
20240827,204400,20438584940,2785,2785,2785,2785,0
20240827,204300,20438584940,2785,2785,2785,2785,0
20240827,204200,20438584940,2785,2785,2785,2785,0
20240827,204100,20438584940,2785,2785,2785,2785,0
20240827,204000,20438584940,2785,2785,2785,2785,0
20240827,203900,20438584940,2785,2785,2785,2785,0
20240827,203800,20438584940,2785,2785,2785,2785,0
20240827,203700,20438584940,2785,2785,2785,2785,0
20240827,203600,20438584940,2785,2785,2785,2785,0
20240827,203500,20438584940,2785,2785,2785,2785,0
20240827,203400,20438584940,2785,2785,2785,2785,0
20240827,203300,20438584940,2785,2785,2785,2785,0
20240827,203200,20438584940,2785,2785,2785,2785,0
20240827,203100,20438584940,2785,2785,2785,2785,0
20240827,203000,20438584940,2785,2785,2785,2785,0
20240827,202900,20438584940,2785,2785,2785,2785,0
20240827,202800,20438584940,2785,2785,2785,2785,0
20240827,202700,20438584940,2785,2785,2785,2785,0
20240827,202600,20438584940,2785,2785,2785,2785,0
20240827,202500,20438584940,2785,2785,2785,2785,0
20240827,202400,20438584940,2785,2785,2785,2785,0
20240827,202300,20438584940,2785,2785,2785,2785,0
20240827,202200,20438584940,2785,2785,2785,2785,0
20240827,202100,20438584940,2785,2785,2785,2785,0
20240827,202000,20438584940,2785,2785,2785,2785,0
20240827,201900,20438584940,2785,2785,2785,2785,0
20240827,201800,20438584940,2785,2785,2785,2785,75585
20240827,201700,20438584940,2785,2785,2785,2785,0
20240827,201600,20438584940,2785,2785,2785,2785,0
20240827,201500,20438584940,2785,2785,2785,2785,0
20240827,201400,20438584940,2785,2785,2785,2785,0
20240827,201300,20438584940,2785,2785,2785,2785,0
20240827,201200,20438584940,2785,2785,2785,2785,0
20240827,201100,20438584940,2785,2785,2785,2785,0
20240827,201000,20438584940,2785,2785,2785,2785,0
20240827,200900,20438584940,2785,2785,2785,2785,0
20240827,200800,20438584940,2785,2785,2785,2785,0
20240827,200700,20438584940,2785,2785,2785,2785,0
20240827,200600,20438584940,2785,2785,2785,2785,0
20240827,200500,20438584940,2785,2785,2785,2785,0
20240827,200400,20438584940,2785,2785,2785,2785,0
20240827,200300,20438584940,2785,2785,2785,2785,0
20240827,200200,20438584940,2785,2785,2785,2785,0
20240827,200100,20438584940,2785,2785,2785,2785,0
20240827,200000,20438584940,2785,2785,2785,2785,0
20240827,195900,20438584940,2785,2785,2785,2785,0
20240827,195800,20438584940,2785,2785,2785,2785,0
20240827,195700,20438584940,2785,2785,2785,2785,0
20240827,195600,20438584940,2785,2785,2785,2785,0
20240827,195500,20438584940,2785,2785,2785,2785,0
20240827,195400,20438584940,2785,2785,2785,2785,0
20240827,195300,20438584940,2785,2785,2785,2785,0
20240827,195200,20438584940,2785,2785,2785,2785,0
20240827,195100,20438584940,2785,2785,2785,2785,0
20240827,195000,20438584940,2785,2785,2785,2785,0
20240827,194900,20438584940,2785,2785,2785,2785,0
20240827,194800,20438584940,2785,2785,2785,2785,75585
20240827,194700,20438584940,2785,2785,2785,2785,0
20240827,194600,20438584940,2785,2785,2785,2785,0
20240827,194500,20438584940,2785,2785,2785,2785,0
20240827,194400,20438584940,2785,2785,2785,2785,0
20240827,194300,20438584940,2785,2785,2785,2785,0
20240827,194200,20438584940,2785,2785,2785,2785,0
20240827,194100,20438584940,2785,2785,2785,2785,0
20240827,194000,20438584940,2785,2785,2785,2785,0
20240827,193900,20438584940,2785,2785,2785,2785,0
20240827,193800,20438584940,2785,2785,2785,2785,0
20240827,193700,20438584940,2785,2785,2785,2785,0
20240827,193600,20438584940,2785,2785,2785,2785,0
20240827,193500,20438584940,2785,2785,2785,2785,0
20240827,193400,20438584940,2785,2785,2785,2785,0
20240827,193300,20438584940,2785,2785,2785,2785,0
20240827,193200,20438584940,2785,2785,2785,2785,0
20240827,193100,20438584940,2785,2785,2785,2785,0
20240827,193000,20438584940,2785,2785,2785,2785,0
20240827,192900,20438584940,2785,2785,2785,2785,0
20240827,192800,20438584940,2785,2785,2785,2785,0
20240827,192700,20438584940,2785,2785,2785,2785,0
20240827,192600,20438584940,2785,2785,2785,2785,0
20240827,192500,20438584940,2785,2785,2785,2785,0
20240827,192400,20438584940,2785,2785,2785,2785,0
20240827,192300,20438584940,2785,2785,2785,2785,0
20240827,192200,20438584940,2785,2785,2785,2785,0
20240827,192100,20438584940,2785,2785,2785,2785,0
20240827,192000,20438584940,2785,2785,2785,2785,0
20240827,191900,20438584940,2785,2785,2785,2785,0
20240827,191800,20438584940,2785,2785,2785,2785,75585
20240827,191700,20438584940,2785,2785,2785,2785,0
20240827,191600,20438584940,2785,2785,2785,2785,0
20240827,191500,20438584940,2785,2785,2785,2785,0
20240827,191400,20438584940,2785,2785,2785,2785,0
20240827,191300,20438584940,2785,2785,2785,2785,0
20240827,191200,20438584940,2785,2785,2785,2785,0
20240827,191100,20438584940,2785,2785,2785,2785,0
20240827,191000,20438584940,2785,2785,2785,2785,0
20240827,190900,20438584940,2785,2785,2785,2785,0
20240827,190800,20438584940,2785,2785,2785,2785,0
20240827,190700,20438584940,2785,2785,2785,2785,0
20240827,190600,20438584940,2785,2785,2785,2785,0
20240827,190500,20438584940,2785,2785,2785,2785,0
20240827,190400,20438584940,2785,2785,2785,2785,0
20240827,190300,20438584940,2785,2785,2785,2785,0
20240827,190200,20438584940,2785,2785,2785,2785,0
20240827,190100,20438584940,2785,2785,2785,2785,0
20240827,190000,20438584940,2785,2785,2785,2785,0
20240827,185900,20438584940,2785,2785,2785,2785,0
20240827,185800,20438584940,2785,2785,2785,2785,0
20240827,185700,20438584940,2785,2785,2785,2785,0
20240827,185600,20438584940,2785,2785,2785,2785,0
20240827,185500,20438584940,2785,2785,2785,2785,0
20240827,185400,20438584940,2785,2785,2785,2785,0
20240827,185300,20438584940,2785,2785,2785,2785,0
20240827,185200,20438584940,2785,2785,2785,2785,0
20240827,185100,20438584940,2785,2785,2785,2785,0
20240827,185000,20438584940,2785,2785,2785,2785,0
20240827,184900,20438584940,2785,2785,2785,2785,0
20240827,184800,20438584940,2785,2785,2785,2785,75585
20240827,184700,20438584940,2785,2785,2785,2785,0
20240827,184600,20438584940,2785,2785,2785,2785,0
20240827,184500,20438584940,2785,2785,2785,2785,0
20240827,184400,20438584940,2785,2785,2785,2785,0
20240827,184300,20438584940,2785,2785,2785,2785,0
20240827,184200,20438584940,2785,2785,2785,2785,0
20240827,184100,20438584940,2785,2785,2785,2785,0
20240827,184000,20438584940,2785,2785,2785,2785,0
20240827,183900,20438584940,2785,2785,2785,2785,0
20240827,183800,20438584940,2785,2785,2785,2785,0
20240827,183700,20438584940,2785,2785,2785,2785,0
20240827,183600,20438584940,2785,2785,2785,2785,0
20240827,183500,20438584940,2785,2785,2785,2785,0
20240827,183400,20438584940,2785,2785,2785,2785,0
20240827,183300,20438584940,2785,2785,2785,2785,0
20240827,183200,20438584940,2785,2785,2785,2785,0
20240827,183100,20438584940,2785,2785,2785,2785,0
20240827,183000,20438584940,2785,2785,2785,2785,0
20240827,182900,20438584940,2785,2785,2785,2785,0
20240827,182800,20438584940,2785,2785,2785,2785,0
20240827,182700,20438584940,2785,2785,2785,2785,0
20240827,182600,20438584940,2785,2785,2785,2785,0
20240827,182500,20438584940,2785,2785,2785,2785,0
20240827,182400,20438584940,2785,2785,2785,2785,0
20240827,182300,20438584940,2785,2785,2785,2785,0
20240827,182200,20438584940,2785,2785,2785,2785,0
20240827,182100,20438584940,2785,2785,2785,2785,0
20240827,182000,20438584940,2785,2785,2785,2785,0
20240827,181900,20438584940,2785,2785,2785,2785,0
20240827,181800,20438584940,2785,2785,2785,2785,75585
20240827,181700,20438584940,2785,2785,2785,2785,0
20240827,181600,20438584940,2785,2785,2785,2785,0
20240827,181500,20438584940,2785,2785,2785,2785,0
20240827,181400,20438584940,2785,2785,2785,2785,0
20240827,181300,20438584940,2785,2785,2785,2785,0
20240827,181200,20438584940,2785,2785,2785,2785,0
20240827,181100,20438584940,2785,2785,2785,2785,0
20240827,181000,20438584940,2785,2785,2785,2785,0
20240827,180900,20438584940,2785,2785,2785,2785,0
20240827,180800,20438584940,2785,2785,2785,2785,0
20240827,180700,20438584940,2785,2785,2785,2785,0
20240827,180600,20438584940,2785,2785,2785,2785,0
20240827,180500,20438584940,2785,2785,2785,2785,0
20240827,180400,20438584940,2785,2785,2785,2785,0
20240827,180300,20438584940,2785,2785,2785,2785,0
20240827,180200,20438584940,2785,2785,2785,2785,0
20240827,180100,20438584940,2785,2785,2785,2785,0
20240827,180000,20438584940,2785,2785,2785,2785,0
20240827,175900,20438584940,2785,2785,2785,2785,0
20240827,175800,20438584940,2785,2785,2785,2785,0
20240827,175700,20438584940,2785,2785,2785,2785,0
20240827,175600,20438584940,2785,2785,2785,2785,0
20240827,175500,20438584940,2785,2785,2785,2785,0
20240827,175400,20438584940,2785,2785,2785,2785,0
20240827,175300,20438584940,2785,2785,2785,2785,0
20240827,175200,20438584940,2785,2785,2785,2785,0
20240827,175100,20438584940,2785,2785,2785,2785,0
20240827,175000,20438584940,2785,2785,2785,2785,0
20240827,174900,20438584940,2785,2785,2785,2785,0
20240827,174800,20438584940,2785,2785,2785,2785,75585
20240827,174700,20438584940,2785,2785,2785,2785,0
20240827,174600,20438584940,2785,2785,2785,2785,0
20240827,174500,20438584940,2785,2785,2785,2785,0
20240827,174400,20438584940,2785,2785,2785,2785,0
20240827,174300,20438584940,2785,2785,2785,2785,0
20240827,174200,20438584940,2785,2785,2785,2785,0
20240827,174100,20438584940,2785,2785,2785,2785,0
20240827,174000,20438584940,2785,2785,2785,2785,0
20240827,173900,20438584940,2785,2785,2785,2785,0
20240827,173800,20438584940,2785,2785,2785,2785,0
20240827,173700,20438584940,2785,2785,2785,2785,0
20240827,173600,20438584940,2785,2785,2785,2785,0
20240827,173500,20438584940,2785,2785,2785,2785,0
20240827,173400,20438584940,2785,2785,2785,2785,0
20240827,173300,20438584940,2785,2785,2785,2785,0
20240827,173200,20438584940,2785,2785,2785,2785,0
20240827,173100,20438584940,2785,2785,2785,2785,0
20240827,173000,20438584940,2785,2785,2785,2785,0
20240827,172900,20438584940,2785,2785,2785,2785,0
20240827,172800,20438584940,2785,2785,2785,2785,0
20240827,172700,20438584940,2785,2785,2785,2785,0
20240827,172600,20438584940,2785,2785,2785,2785,0
20240827,172500,20438584940,2785,2785,2785,2785,0
20240827,172400,20438584940,2785,2785,2785,2785,0
20240827,172300,20438584940,2785,2785,2785,2785,0
20240827,172200,20438584940,2785,2785,2785,2785,0
20240827,172100,20438584940,2785,2785,2785,2785,0
20240827,172000,20438584940,2785,2785,2785,2785,0
20240827,171900,20438584940,2785,2785,2785,2785,0
20240827,171800,20438584940,2785,2785,2785,2785,75585
20240827,171700,20438584940,2785,2785,2785,2785,0
20240827,171600,20438584940,2785,2785,2785,2785,0
20240827,171500,20438584940,2785,2785,2785,2785,0
20240827,171400,20438584940,2785,2785,2785,2785,0
20240827,171300,20438584940,2785,2785,2785,2785,0
20240827,171200,20438584940,2785,2785,2785,2785,0
20240827,171100,20438584940,2785,2785,2785,2785,0
20240827,171000,20438584940,2785,2785,2785,2785,0
20240827,170900,20438584940,2785,2785,2785,2785,0
20240827,170800,20438584940,2785,2785,2785,2785,0
20240827,170700,20438584940,2785,2785,2785,2785,0
20240827,170600,20438584940,2785,2785,2785,2785,0
20240827,170500,20438584940,2785,2785,2785,2785,0
20240827,170400,20438584940,2785,2785,2785,2785,0
20240827,170300,20438584940,2785,2785,2785,2785,0
20240827,170200,20438584940,2785,2785,2785,2785,0
20240827,170100,20438584940,2785,2785,2785,2785,0
20240827,170000,20438584940,2785,2785,2785,2785,0
20240827,165900,20438584940,2785,2785,2785,2785,0
20240827,165800,20438584940,2785,2785,2785,2785,0
20240827,165700,20438584940,2785,2785,2785,2785,0
20240827,165600,20438584940,2785,2785,2785,2785,0
20240827,165500,20438584940,2785,2785,2785,2785,0
20240827,165400,20438584940,2785,2785,2785,2785,0
20240827,165300,20438584940,2785,2785,2785,2785,0
20240827,165200,20438584940,2785,2785,2785,2785,0
20240827,165100,20438584940,2785,2785,2785,2785,0
20240827,165000,20438584940,2785,2785,2785,2785,0
20240827,164900,20438584940,2785,2785,2785,2785,0
20240827,164800,20438584940,2785,2785,2785,2785,75585
20240827,164700,20438584940,2785,2785,2785,2785,0
20240827,164600,20438584940,2785,2785,2785,2785,0
20240827,164500,20438584940,2785,2785,2785,2785,0
20240827,164400,20438584940,2785,2785,2785,2785,0
20240827,164300,20438584940,2785,2785,2785,2785,0
20240827,164200,20438584940,2785,2785,2785,2785,0
20240827,164100,20438584940,2785,2785,2785,2785,0
20240827,164000,20438584940,2785,2785,2785,2785,0
20240827,163900,20438584940,2785,2785,2785,2785,0
20240827,163800,20438584940,2785,2785,2785,2785,0
20240827,163700,20438584940,2785,2785,2785,2785,0
20240827,163600,20438584940,2785,2785,2785,2785,0
20240827,163500,20438584940,2785,2785,2785,2785,0
20240827,163400,20438584940,2785,2785,2785,2785,0
20240827,163300,20438584940,2785,2785,2785,2785,0
20240827,163200,20438584940,2785,2785,2785,2785,0
20240827,163100,20438584940,2785,2785,2785,2785,0
20240827,163000,20438584940,2785,2785,2785,2785,0
20240827,162900,20438584940,2785,2785,2785,2785,0
20240827,162800,20438584940,2785,2785,2785,2785,0
20240827,162700,20438584940,2785,2785,2785,2785,0
20240827,162600,20438584940,2785,2785,2785,2785,0
20240827,162500,20438584940,2785,2785,2785,2785,0
20240827,162400,20438584940,2785,2785,2785,2785,0
20240827,162300,20438584940,2785,2785,2785,2785,0
20240827,162200,20438584940,2785,2785,2785,2785,0
20240827,162100,20438584940,2785,2785,2785,2785,0
20240827,162000,20438584940,2785,2785,2785,2785,0
20240827,161900,20438584940,2785,2785,2785,2785,0
20240827,161800,20438584940,2785,2785,2785,2785,75585
20240827,161700,20438584940,2785,2785,2785,2785,0
20240827,161600,20438584940,2785,2785,2785,2785,0
20240827,161500,20438584940,2785,2785,2785,2785,0
20240827,161400,20438584940,2785,2785,2785,2785,0
20240827,161300,20438584940,2785,2785,2785,2785,0
20240827,161200,20438584940,2785,2785,2785,2785,0
20240827,161100,20438584940,2785,2785,2785,2785,0
20240827,161000,20438584940,2785,2785,2785,2785,0
20240827,160900,20438584940,2785,2785,2785,2785,0
20240827,160800,20438584940,2785,2785,2785,2785,0
20240827,160700,20438584940,2785,2785,2785,2785,0
20240827,160600,20438584940,2785,2785,2785,2785,0
20240827,160500,20438584940,2785,2785,2785,2785,0
20240827,160400,20438584940,2785,2785,2785,2785,0
20240827,160300,20438584940,2785,2785,2785,2785,0
20240827,160200,20438584940,2785,2785,2785,2785,0
20240827,160100,20438584940,2785,2785,2785,2785,0
20240827,160000,20438584940,2785,2785,2785,2785,0
20240827,155900,20438584940,2785,2785,2785,2785,0
20240827,155800,20438584940,2785,2785,2785,2785,0
20240827,155700,20438584940,2785,2785,2785,2785,0
20240827,155600,20438584940,2785,2785,2785,2785,0
20240827,155500,20438584940,2785,2785,2785,2785,0
20240827,155400,20438584940,2785,2785,2785,2785,0
20240827,155300,20438584940,2785,2785,2785,2785,0
20240827,155200,20438584940,2785,2785,2785,2785,0
20240827,155100,20438584940,2785,2785,2785,2785,0
20240827,155000,20438584940,2785,2785,2785,2785,0
20240827,154900,20438584940,2785,2785,2785,2785,0
20240827,154800,20438584940,2785,2785,2785,2785,75585
20240827,154700,20438584940,2785,2785,2785,2785,0
20240827,154600,20438584940,2785,2785,2785,2785,0
20240827,154500,20438584940,2785,2785,2785,2785,0
20240827,154400,20438584940,2785,2785,2785,2785,0
20240827,154300,20438584940,2785,2785,2785,2785,0
20240827,154200,20438584940,2785,2785,2785,2785,0
20240827,154100,20438584940,2785,2785,2785,2785,0
20240827,154000,20438584940,2785,2785,2785,2785,0
20240827,153900,20438584940,2785,2785,2785,2785,0
20240827,153800,20438584940,2785,2785,2785,2785,0
20240827,153700,20438584940,2785,2785,2785,2785,0
20240827,153600,20438584940,2785,2785,2785,2785,0
20240827,153500,20438584940,2785,2785,2785,2785,0
20240827,153400,20438584940,2785,2785,2785,2785,0
20240827,153300,20438584940,2785,2785,2785,2785,0
20240827,153200,20438584940,2785,2785,2785,2785,0
20240827,153100,20438584940,2785,2785,2785,2785,0
20240827,153000,20438584940,2785,2785,2785,2785,75585
20240827,152900,20228080715,2770,2770,2770,2770,0
20240827,152800,20228080715,2770,2770,2770,2770,0
20240827,152700,20228080715,2770,2770,2770,2770,0
20240827,152600,20228080715,2770,2770,2770,2770,0
20240827,152500,20228080715,2770,2770,2770,2770,0
20240827,152400,20228080715,2770,2770,2770,2770,0
20240827,152300,20228080715,2770,2770,2770,2770,0
20240827,152200,20228080715,2770,2770,2770,2770,0
20240827,152100,20228080715,2770,2770,2770,2770,0
20240827,152000,20228080715,2770,2770,2770,2770,0
20240827,151900,20228080715,2770,2780,2780,2765,30054
20240827,151800,20144785480,2780,2775,2780,2770,10895
20240827,151700,20114548790,2775,2775,2775,2770,6719
20240827,151600,20095926435,2775,2775,2775,2770,6033
20240827,151500,20079192915,2775,2765,2775,2760,18099
20240827,151400,20029098600,2765,2765,2770,2765,24813
20240827,151300,19960437020,2770,2780,2780,2765,21081
20240827,151200,19901997845,2780,2780,2780,2775,3752
20240827,151100,19891585495,2775,2780,2780,2770,14976
20240827,151000,19850037845,2780,2785,2785,2775,7488
20240827,150900,19829231200,2785,2780,2785,2770,15763
20240827,150800,19785472195,2770,2780,2785,2770,15495
20240827,150700,19742448670,2780,2785,2785,2780,15231
20240827,150600,19700081930,2785,2780,2785,2780,2803
20240827,150500,19692280325,2780,2775,2780,2775,4336
20240827,150400,19680237925,2775,2780,2785,2775,11290
20240827,150300,19648888835,2785,2780,2785,2775,2951
20240827,150200,19640685910,2775,2780,2780,2775,15200
20240827,150100,19598445905,2780,2780,2785,2780,3558
20240827,150000,19588554145,2780,2770,2780,2765,50442
20240827,145900,19448770310,2770,2785,2785,2770,16031
20240827,145800,19404270595,2780,2780,2785,2780,2502
20240827,145700,19397315025,2785,2790,2790,2785,3911
20240827,145600,19386416915,2790,2790,2790,2785,2243
20240827,145500,19380159655,2785,2790,2790,2785,6054
20240827,145400,19363269000,2785,2785,2790,2780,3678
20240827,145300,19353014515,2785,2780,2790,2775,14626
20240827,145200,19312336400,2780,2785,2785,2780,4709
20240827,145100,19299230230,2790,2790,2795,2785,3847
20240827,145000,19288494135,2790,2795,2795,2785,5802
20240827,144900,19272306365,2795,2795,2795,2790,2441
20240827,144800,19265483775,2795,2790,2800,2785,15089
20240827,144700,19223312005,2790,2800,2800,2790,30009
20240827,144600,19139455925,2795,2800,2800,2795,6189
20240827,144500,19122145460,2800,2805,2805,2795,14482
20240827,144400,19081587210,2805,2800,2805,2800,2936
20240827,144300,19073358460,2805,2800,2805,2800,8720
20240827,144200,19048930615,2800,2800,2805,2800,17812
20240827,144100,18999002380,2800,2790,2805,2790,36745
20240827,144000,18896173480,2795,2795,2795,2790,13337
20240827,143900,18858928950,2795,2790,2800,2790,27146
20240827,143800,18783058445,2790,2795,2795,2785,12143
20240827,143700,18749158660,2790,2780,2790,2780,26274
20240827,143600,18675924920,2785,2775,2785,2770,13951
20240827,143500,18637135420,2775,2775,2775,2770,1454
20240827,143400,18633103475,2775,2770,2775,2770,6094
20240827,143300,18616210660,2770,2775,2775,2770,3086
20240827,143200,18607655725,2775,2775,2775,2770,3369
20240827,143100,18598316575,2775,2770,2775,2770,4865
20240827,143000,18584834055,2770,2770,2770,2765,1833
20240827,142900,18579759785,2770,2765,2770,2760,515
20240827,142800,18578336855,2765,2765,2765,2765,1560
20240827,142700,18574023455,2765,2760,2765,2755,7121
20240827,142600,18554372245,2755,2755,2755,2750,7794
20240827,142500,18532905610,2760,2765,2765,2755,5952
20240827,142400,18516484840,2760,2760,2760,2760,3628
20240827,142300,18506471560,2760,2770,2770,2760,2640
20240827,142200,18499178310,2770,2775,2780,2765,7785
20240827,142100,18477597925,2775,2765,2775,2765,4714
20240827,142000,18464541975,2765,2760,2765,2760,351
20240827,141900,18463572210,2760,2765,2765,2760,762
20240827,141800,18461467130,2770,2765,2770,2755,11233
20240827,141700,18430437545,2765,2765,2765,2760,4301
20240827,141600,18418548000,2760,2760,2760,2755,3193
20240827,141500,18409739715,2750,2765,2765,2745,24913
20240827,141400,18341131000,2765,2750,2765,2745,12758
20240827,141300,18306040925,2750,2760,2760,2750,23016
20240827,141200,18242652750,2765,2765,2765,2760,2392
20240827,141100,18236040270,2770,2760,2770,2760,4607
20240827,141000,18223311170,2760,2780,2780,2760,14716
20240827,140900,18182614910,2780,2780,2780,2775,1621
20240827,140800,18178108680,2780,2770,2780,2770,5808
20240827,140700,18161972315,2765,2775,2775,2765,2488
20240827,140600,18155080555,2780,2770,2780,2765,3365
20240827,140500,18145755245,2770,2765,2770,2765,16184
20240827,140400,18100984035,2770,2775,2775,2770,2858
20240827,140300,18093065845,2775,2775,2775,2775,1622
20240827,140200,18088564795,2775,2770,2775,2765,7032
20240827,140100,18069067770,2780,2780,2780,2765,375
20240827,140000,18068027865,2780,2765,2780,2765,2149
20240827,135900,18062056755,2760,2785,2790,2760,58486
20240827,135800,17900122545,2785,2790,2790,2785,2640
20240827,135700,17892770120,2785,2790,2790,2785,1286
20240827,135600,17889182390,2790,2785,2790,2785,801
20240827,135500,17886950170,2785,2785,2790,2785,3149
20240827,135400,17878173910,2790,2780,2790,2780,2189
20240827,135300,17872077175,2780,2785,2790,2780,9727
20240827,135200,17844992380,2785,2785,2790,2780,12067
20240827,135100,17811374280,2785,2780,2785,2780,1508
20240827,135000,17807181010,2780,2780,2780,2780,1101
20240827,134900,17804120230,2780,2780,2785,2775,2733
20240827,134800,17796518895,2780,2775,2780,2775,2820
20240827,134700,17788679915,2775,2780,2780,2775,1433
20240827,134600,17784700340,2780,2780,2780,2775,1041
20240827,134500,17781811000,2780,2780,2785,2775,1802
20240827,134400,17776801760,2780,2780,2780,2780,319
20240827,134300,17775914940,2780,2780,2785,2775,3175
20240827,134200,17767084560,2775,2785,2785,2775,1571
20240827,134100,17762714880,2780,2780,2780,2780,3831
20240827,134000,17752064700,2775,2780,2785,2775,5356
20240827,133900,17737162560,2780,2775,2780,2775,2929
20240827,133800,17729024940,2775,2775,2780,2775,375
20240827,133700,17727984290,2775,2780,2780,2775,1239
20240827,133600,17724545840,2775,2770,2775,2765,2553
20240827,133500,17717473955,2770,2775,2775,2770,736
20240827,133400,17715434080,2770,2775,2775,2770,8985
20240827,133300,17690545385,2780,2765,2780,2765,1793
20240827,133200,17685570925,2765,2775,2775,2765,3669
20240827,133100,17675419840,2775,2770,2775,2765,4720
20240827,133000,17662345540,2775,2765,2775,2765,3634
20240827,132900,17652280985,2765,2775,2775,2765,7080
20240827,132800,17632682695,2775,2775,2775,2775,380
20240827,132700,17631628195,2770,2765,2775,2765,14849
20240827,132600,17590532510,2765,2770,2770,2765,6323
20240827,132500,17573049305,2770,2775,2775,2770,2788
20240827,132400,17565321070,2780,2770,2780,2760,24758
20240827,132300,17496815105,2770,2780,2780,2770,8878
20240827,132200,17472197785,2780,2775,2780,2775,1316
20240827,132100,17468540480,2775,2785,2790,2775,24005
20240827,132000,17401850470,2785,2790,2790,2780,3329
20240827,131900,17392582460,2790,2790,2790,2785,6878
20240827,131800,17373422630,2790,2790,2790,2785,5197
20240827,131700,17358923500,2790,2795,2795,2785,2993
20240827,131600,17350568215,2790,2795,2795,2785,10023
20240827,131500,17322581580,2795,2785,2795,2785,12650
20240827,131400,17287296720,2785,2780,2785,2780,1034
20240827,131300,17284422175,2785,2770,2785,2770,7310
20240827,131200,17264107555,2775,2770,2775,2770,7432
20240827,131100,17243497400,2775,2775,2775,2770,1033
20240827,131000,17240635825,2775,2775,2775,2775,1234
20240827,130900,17237211475,2775,2775,2780,2775,5241
20240827,130800,17222665660,2770,2775,2780,2770,7346
20240827,130700,17202286000,2775,2780,2785,2770,3478
20240827,130600,17192618245,2775,2780,2785,2770,5577
20240827,130500,17177145070,2780,2780,2785,2780,485
20240827,130400,17175794570,2780,2785,2785,2775,8788
20240827,130300,17151381435,2780,2785,2790,2780,7208
20240827,130200,17131301975,2785,2785,2790,2780,6082
20240827,130100,17114368315,2785,2780,2785,2775,11526
20240827,130000,17082336285,2770,2775,2780,2770,6759
20240827,125900,17063595020,2775,2765,2780,2765,21798
20240827,125800,17003111210,2760,2770,2770,2760,5802
20240827,125700,16987064170,2765,2760,2770,2760,10072
20240827,125600,16959242820,2760,2765,2770,2760,13040
20240827,125500,16923194370,2765,2770,2770,2760,15149
20240827,125400,16881332760,2770,2770,2770,2765,3071
20240827,125300,16872832465,2770,2775,2775,2770,7689
20240827,125200,16851532525,2780,2775,2780,2770,1925
20240827,125100,16846192885,2780,2770,2780,2770,5981
20240827,125000,16829576600,2770,2780,2780,2770,5157
20240827,124900,16815291345,2780,2775,2780,2770,3760
20240827,124800,16804863770,2775,2780,2780,2775,5687
20240827,124700,16789074575,2775,2770,2775,2770,3809
20240827,124600,16778508560,2775,2770,2775,2770,516
20240827,124500,16777077825,2765,2765,2770,2765,5808
20240827,124400,16761006990,2770,2770,2770,2765,1814
20240827,124300,16755987055,2770,2770,2770,2770,1558
20240827,124200,16751671395,2770,2770,2770,2765,3054
20240827,124100,16743214565,2770,2765,2770,2760,5137
20240827,124000,16729019775,2765,2770,2770,2765,424
20240827,123900,16727847340,2770,2770,2770,2765,2655
20240827,123800,16720500490,2765,2765,2770,2765,1386
20240827,123700,16716667975,2765,2760,2765,2760,2168
20240827,123600,16710680355,2765,2770,2770,2760,6310
20240827,123500,16693228225,2770,2770,2775,2765,1082
20240827,123400,16690226590,2770,2765,2780,2765,2638
20240827,123300,16682929225,2765,2770,2770,2765,4935
20240827,123200,16669267795,2770,2780,2790,2770,7577
20240827,123100,16648220590,2780,2800,2800,2780,11662
20240827,123000,16615712365,2800,2790,2800,2785,16210
20240827,122900,16570451515,2790,2785,2790,2780,10869
20240827,122800,16540194265,2790,2780,2790,2780,12027
20240827,122700,16506694995,2775,2760,2775,2755,12576
20240827,122600,16471940515,2760,2760,2765,2750,37373
20240827,122500,16368933250,2760,2765,2765,2760,2143
20240827,122400,16363009360,2770,2755,2770,2755,5504
20240827,122300,16347800445,2760,2760,2765,2755,10168
20240827,122200,16319738550,2760,2765,2770,2760,5896
20240827,122100,16303447315,2770,2770,2780,2765,11062
20240827,122000,16272830330,2770,2780,2780,2760,17364
20240827,121900,16224786150,2780,2775,2780,2770,6630
20240827,121800,16206396545,2775,2775,2785,2775,8492
20240827,121700,16182819325,2775,2770,2780,2765,26487
20240827,121600,16109532065,2770,2780,2780,2770,12044
20240827,121500,16076091830,2780,2785,2790,2780,4778
20240827,121400,16062791030,2785,2790,2790,2775,4968
20240827,121300,16048971045,2790,2785,2790,2785,1123
20240827,121200,16045842225,2785,2790,2790,2775,4970
20240827,121100,16032011320,2790,2780,2790,2780,2032
20240827,121000,16026358320,2780,2780,2780,2765,21360
20240827,120900,15967142315,2780,2790,2790,2780,14865
20240827,120800,15925777365,2790,2800,2805,2785,4275
20240827,120700,15913853435,2800,2800,2815,2785,15279
20240827,120600,15871139550,2805,2805,2810,2800,13479
20240827,120500,15833293955,2805,2800,2810,2795,6259
20240827,120400,15815755415,2800,2805,2810,2800,8215
20240827,120300,15792710980,2810,2800,2815,2800,15437
20240827,120200,15749367125,2805,2810,2810,2795,6528
20240827,120100,15731075460,2810,2810,2815,2810,8956
20240827,120000,15705884450,2815,2810,2820,2805,11289
20240827,115900,15674135065,2810,2810,2815,2805,32661
20240827,115800,15582301150,2810,2790,2810,2790,58789
20240827,115700,15417772305,2785,2780,2785,2775,9850
20240827,115600,15390381330,2780,2785,2785,2775,5319
20240827,115500,15375602895,2780,2785,2785,2780,3169
20240827,115400,15366788670,2780,2785,2790,2780,16095
20240827,115300,15321962230,2785,2775,2785,2775,7895
20240827,115200,15300029360,2780,2775,2780,2770,3520
20240827,115100,15290272625,2780,2770,2780,2770,9488
20240827,115000,15263969925,2770,2765,2770,2760,3011
20240827,114900,15255642860,2770,2770,2770,2765,4846
20240827,114800,15242230610,2770,2755,2770,2755,14275
20240827,114700,15202728300,2765,2765,2765,2755,3322
20240827,114600,15193560005,2765,2765,2765,2760,4635
20240827,114500,15180751620,2765,2760,2765,2750,10095
20240827,114400,15152886710,2765,2765,2765,2750,6137
20240827,114300,15135963720,2760,2760,2765,2755,2827
20240827,114200,15128166045,2760,2750,2765,2750,12550
20240827,114100,15093579325,2755,2760,2760,2750,20792
20240827,114000,15036280030,2760,2765,2770,2760,4499
20240827,113900,15023846055,2765,2765,2765,2760,4784
20240827,113800,15010622735,2765,2755,2765,2755,2784
20240827,113700,15002944155,2760,2755,2765,2755,6982
20240827,113600,14983683440,2760,2750,2760,2750,27122
20240827,113500,14909028050,2750,2755,2760,2750,12171
20240827,113400,14875488050,2755,2760,2765,2750,32613
20240827,113300,14785601900,2760,2765,2770,2760,14541
20240827,113200,14745445190,2770,2765,2770,2760,11769
20240827,113100,14712895155,2765,2770,2770,2765,8812
20240827,113000,14688521720,2770,2790,2790,2770,5627
20240827,112900,14672897590,2790,2795,2795,2760,36243
20240827,112800,14572227800,2795,2780,2795,2780,21231
20240827,112700,14513103995,2780,2760,2785,2755,21255
20240827,112600,14454238320,2755,2770,2770,2755,42618
20240827,112500,14336563065,2770,2775,2785,2770,10671
20240827,112400,14306978295,2775,2780,2785,2770,19541
20240827,112300,14252713270,2780,2770,2785,2770,51627
20240827,112200,14109630100,2770,2790,2790,2765,43496
20240827,112100,13988921125,2790,2785,2795,2780,11998
20240827,112000,13955483875,2785,2795,2800,2785,18299
20240827,111900,13904437660,2790,2780,2795,2780,9439
20240827,111800,13878151215,2780,2785,2795,2775,45206
20240827,111700,13752320465,2790,2780,2790,2780,14164
20240827,111600,13712865680,2780,2795,2795,2780,30864
20240827,111500,13626923460,2795,2795,2800,2780,21535
20240827,111400,13566803260,2795,2785,2800,2780,53432
20240827,111300,13417808795,2785,2810,2810,2780,49693
20240827,111200,13279123800,2810,2805,2810,2790,110172
20240827,111100,12970775115,2805,2805,2815,2805,32418
20240827,111000,12879749750,2810,2820,2820,2805,92117
20240827,110900,12620643950,2825,2825,2830,2820,76509
20240827,110800,12404473165,2825,2830,2840,2820,85319
20240827,110700,12163032140,2830,2850,2860,2830,233996
20240827,110600,11496740590,2850,2850,2850,2850,0
20240827,110500,11496740590,2850,2850,2850,2850,0
20240827,110400,11496740590,2850,2845,2850,2840,104602
20240827,110300,11198684065,2845,2835,2850,2830,141273
20240827,110200,10797694030,2835,2825,2835,2820,42017
20240827,110100,10678964645,2820,2805,2830,2800,69724
20240827,110000,10482687635,2805,2800,2805,2800,23602
20240827,105900,10416546130,2800,2805,2810,2795,24397
20240827,105800,10348201130,2805,2805,2810,2800,19397
20240827,105700,10293779650,2810,2790,2810,2790,48322
20240827,105600,10158351315,2790,2795,2800,2790,20950
20240827,105500,10099836345,2800,2800,2800,2775,46791
20240827,105400,9969448725,2800,2795,2805,2790,20787
20240827,105300,9911337080,2795,2805,2810,2795,37445
20240827,105200,9806385305,2810,2810,2820,2800,96160
20240827,105100,9536067000,2810,2790,2815,2790,96172
20240827,105000,9266553465,2795,2775,2795,2775,34740
20240827,104900,9169754625,2775,2790,2790,2775,21231
20240827,104800,9110715365,2785,2790,2795,2785,44886
20240827,104700,8985357320,2795,2775,2795,2765,106035
20240827,104600,8690469550,2775,2755,2775,2755,40974
20240827,104500,8577090265,2755,2750,2760,2750,21694
20240827,104400,8517321210,2750,2755,2755,2745,24087
20240827,104300,8451076825,2755,2760,2760,2750,13488
20240827,104200,8413917130,2765,2760,2770,2755,32772
20240827,104100,8323361270,2765,2740,2765,2740,22419
20240827,104000,8261577660,2740,2760,2760,2740,18616
20240827,103900,8210352280,2760,2770,2770,2760,35325
20240827,103800,8112715795,2765,2750,2770,2750,63027
20240827,103700,7938682365,2755,2755,2765,2745,23977
20240827,103600,7872639825,2760,2750,2765,2750,41310
20240827,103500,7758788710,2750,2725,2750,2725,30797
20240827,103400,7674253860,2720,2735,2740,2720,12610
20240827,103300,7639872325,2735,2735,2745,2730,20977
20240827,103200,7582378730,2735,2720,2735,2715,9520
20240827,103100,7556410010,2720,2735,2740,2720,7365
20240827,103000,7536370665,2735,2720,2740,2710,23048
20240827,102900,7473587665,2720,2725,2730,2710,33144
20240827,102800,7383424570,2720,2750,2755,2720,59202
20240827,102700,7221178130,2750,2750,2765,2740,76462
20240827,102600,7010433945,2760,2735,2765,2730,97652
20240827,102500,6742539260,2735,2740,2740,2730,30529
20240827,102400,6659023860,2740,2735,2745,2720,68480
20240827,102300,6471720055,2735,2710,2735,2710,75819
20240827,102200,6265259095,2710,2695,2715,2695,74013
20240827,102100,6065005335,2690,2690,2700,2690,9793
20240827,102000,6038590615,2690,2685,2695,2680,19849
20240827,101900,5985166470,2685,2680,2690,2680,1689
20240827,101800,5980634615,2680,2685,2690,2675,12786
20240827,101700,5946279295,2685,2690,2695,2685,15959
20240827,101600,5903353330,2680,2685,2690,2680,9482
20240827,101500,5877906075,2685,2655,2685,2655,21782
20240827,101400,5819646765,2655,2660,2670,2655,10365
20240827,101300,5792043490,2660,2670,2670,2655,3308
20240827,101200,5783229905,2650,2665,2675,2650,14744
20240827,101100,5743931245,2665,2665,2670,2665,602
20240827,101000,5742324415,2665,2670,2675,2665,4865
20240827,100900,5729356110,2675,2660,2675,2660,9527
20240827,100800,5703930550,2660,2650,2660,2645,19508
20240827,100700,5652211735,2650,2660,2665,2650,2871
20240827,100600,5644574760,2665,2645,2675,2635,27930
20240827,100500,5570439195,2640,2660,2660,2635,35496
20240827,100400,5476472100,2655,2670,2670,2655,9688
20240827,100300,5450706815,2670,2675,2675,2660,4605
20240827,100200,5438399080,2675,2670,2680,2655,31189
20240827,100100,5355316145,2670,2690,2690,2665,75777
20240827,100000,5152143405,2690,2695,2695,2685,19715
20240827,095900,5099151300,2695,2690,2695,2690,21761
20240827,095800,5040598345,2690,2700,2700,2685,27183
20240827,095700,4967429810,2690,2700,2710,2690,99994
20240827,095600,4697619905,2695,2690,2700,2690,21848
20240827,095500,4638727940,2690,2680,2695,2670,46428
20240827,095400,4514105115,2680,2685,2690,2680,32556
20240827,095300,4426687345,2685,2670,2690,2670,65528
20240827,095200,4250835750,2670,2675,2675,2660,27866
20240827,095100,4176475040,2675,2670,2675,2655,113948
20240827,095000,3872725915,2665,2655,2685,2655,36949
20240827,094900,3774097180,2655,2640,2655,2630,5956
20240827,094800,3758364180,2640,2635,2650,2630,10237
20240827,094700,3731320720,2645,2650,2650,2640,10333
20240827,094600,3703977435,2650,2670,2680,2645,34742
20240827,094500,3611503995,2670,2630,2670,2620,137458
20240827,094400,3248177535,2630,2630,2635,2625,15861
20240827,094300,3206467985,2630,2625,2630,2620,6417
20240827,094200,3189624870,2630,2630,2630,2625,5869
20240827,094100,3174196950,2630,2620,2630,2610,7157
20240827,094000,3155429010,2615,2620,2625,2610,10642
20240827,093900,3127545810,2625,2625,2630,2615,9149
20240827,093800,3103548450,2630,2620,2635,2615,22480
20240827,093700,3044529310,2620,2625,2635,2615,47350
20240827,093600,2920106070,2625,2620,2630,2620,13363
20240827,093500,2885061700,2620,2620,2625,2605,10348
20240827,093400,2857978750,2625,2605,2625,2600,15116
20240827,093300,2818573100,2600,2600,2605,2590,10904
20240827,093200,2790257175,2595,2580,2600,2580,45321
20240827,093100,2673132610,2580,2580,2580,2565,35295
20240827,093000,2582394235,2580,2580,2580,2570,11175
20240827,092900,2553617860,2580,2575,2585,2570,6116
20240827,092800,2537881230,2580,2590,2590,2570,9094
20240827,092700,2514431620,2590,2595,2600,2580,9519
20240827,092600,2489780575,2595,2600,2605,2595,34820
20240827,092500,2399321205,2605,2585,2605,2580,35308
20240827,092400,2307797425,2585,2580,2585,2580,13979
20240827,092300,2271731065,2585,2580,2590,2580,11771
20240827,092200,2241315650,2575,2580,2585,2575,19148
20240827,092100,2191897695,2575,2575,2580,2570,8037
20240827,092000,2171211015,2570,2580,2595,2565,33135
20240827,091900,2085816285,2575,2550,2580,2550,28559
20240827,091800,2012625520,2550,2555,2565,2545,41108
20240827,091700,1907742620,2555,2565,2565,2555,24975
20240827,091600,1843800110,2560,2550,2565,2545,40059
20240827,091500,1741429415,2555,2550,2565,2545,38280
20240827,091400,1643764815,2550,2550,2555,2550,23550
20240827,091300,1583690240,2550,2545,2560,2540,46040
20240827,091200,1466260280,2545,2550,2555,2530,74835
20240827,091100,1275890175,2550,2555,2560,2550,54675
20240827,091000,1136391990,2555,2570,2570,2550,47347
20240827,090900,1015296470,2565,2575,2575,2565,17018
20240827,090800,971568775,2575,2595,2595,2575,13525
20240827,090700,936653845,2595,2600,2605,2590,42004
20240827,090600,827577765,2600,2580,2615,2575,20232
20240827,090500,775143595,2575,2575,2590,2570,32260
20240827,090400,691932380,2585,2570,2585,2565,33634
20240827,090300,605241695,2570,2560,2580,2560,35101
20240827,090200,515049265,2565,2570,2575,2560,32353
20240827,090100,432127315,2575,2590,2595,2560,21277
20240827,090000,377282345,2585,2595,2595,2555,133855