stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,212200,118783250,2660,2660,2660,2660,4837
20240827,212100,118783250,2660,2660,2660,2660,0
20240827,212000,118783250,2660,2660,2660,2660,0
20240827,211900,118783250,2660,2660,2660,2660,0
20240827,211800,118783250,2660,2660,2660,2660,0
20240827,211700,118783250,2660,2660,2660,2660,0
20240827,211600,118783250,2660,2660,2660,2660,0
20240827,211500,118783250,2660,2660,2660,2660,0
20240827,211400,118783250,2660,2660,2660,2660,0
20240827,211300,118783250,2660,2660,2660,2660,0
20240827,211200,118783250,2660,2660,2660,2660,0
20240827,211100,118783250,2660,2660,2660,2660,0
20240827,211000,118783250,2660,2660,2660,2660,0
20240827,210900,118783250,2660,2660,2660,2660,0
20240827,210800,118783250,2660,2660,2660,2660,0
20240827,210700,118783250,2660,2660,2660,2660,0
20240827,210600,118783250,2660,2660,2660,2660,0
20240827,210500,118783250,2660,2660,2660,2660,0
20240827,210400,118783250,2660,2660,2660,2660,0
20240827,210300,118783250,2660,2660,2660,2660,0
20240827,210200,118783250,2660,2660,2660,2660,0
20240827,210100,118783250,2660,2660,2660,2660,0
20240827,210000,118783250,2660,2660,2660,2660,0
20240827,205900,118783250,2660,2660,2660,2660,0
20240827,205800,118783250,2660,2660,2660,2660,0
20240827,205700,118783250,2660,2660,2660,2660,0
20240827,205600,118783250,2660,2660,2660,2660,0
20240827,205500,118783250,2660,2660,2660,2660,0
20240827,205400,118783250,2660,2660,2660,2660,0
20240827,205300,118783250,2660,2660,2660,2660,0
20240827,205200,118783250,2660,2660,2660,2660,4837
20240827,205100,118783250,2660,2660,2660,2660,0
20240827,205000,118783250,2660,2660,2660,2660,0
20240827,204900,118783250,2660,2660,2660,2660,0
20240827,204800,118783250,2660,2660,2660,2660,0
20240827,204700,118783250,2660,2660,2660,2660,0
20240827,204600,118783250,2660,2660,2660,2660,0
20240827,204500,118783250,2660,2660,2660,2660,0
20240827,204400,118783250,2660,2660,2660,2660,0
20240827,204300,118783250,2660,2660,2660,2660,0
20240827,204200,118783250,2660,2660,2660,2660,0
20240827,204100,118783250,2660,2660,2660,2660,0
20240827,204000,118783250,2660,2660,2660,2660,0
20240827,203900,118783250,2660,2660,2660,2660,0
20240827,203800,118783250,2660,2660,2660,2660,0
20240827,203700,118783250,2660,2660,2660,2660,0
20240827,203600,118783250,2660,2660,2660,2660,0
20240827,203500,118783250,2660,2660,2660,2660,0
20240827,203400,118783250,2660,2660,2660,2660,0
20240827,203300,118783250,2660,2660,2660,2660,0
20240827,203200,118783250,2660,2660,2660,2660,0
20240827,203100,118783250,2660,2660,2660,2660,0
20240827,203000,118783250,2660,2660,2660,2660,0
20240827,202900,118783250,2660,2660,2660,2660,0
20240827,202800,118783250,2660,2660,2660,2660,0
20240827,202700,118783250,2660,2660,2660,2660,0
20240827,202600,118783250,2660,2660,2660,2660,0
20240827,202500,118783250,2660,2660,2660,2660,0
20240827,202400,118783250,2660,2660,2660,2660,0
20240827,202300,118783250,2660,2660,2660,2660,0
20240827,202200,118783250,2660,2660,2660,2660,4837
20240827,202100,118783250,2660,2660,2660,2660,0
20240827,202000,118783250,2660,2660,2660,2660,0
20240827,201900,118783250,2660,2660,2660,2660,0
20240827,201800,118783250,2660,2660,2660,2660,0
20240827,201700,118783250,2660,2660,2660,2660,0
20240827,201600,118783250,2660,2660,2660,2660,0
20240827,201500,118783250,2660,2660,2660,2660,0
20240827,201400,118783250,2660,2660,2660,2660,0
20240827,201300,118783250,2660,2660,2660,2660,0
20240827,201200,118783250,2660,2660,2660,2660,0
20240827,201100,118783250,2660,2660,2660,2660,0
20240827,201000,118783250,2660,2660,2660,2660,0
20240827,200900,118783250,2660,2660,2660,2660,0
20240827,200800,118783250,2660,2660,2660,2660,0
20240827,200700,118783250,2660,2660,2660,2660,0
20240827,200600,118783250,2660,2660,2660,2660,0
20240827,200500,118783250,2660,2660,2660,2660,0
20240827,200400,118783250,2660,2660,2660,2660,0
20240827,200300,118783250,2660,2660,2660,2660,0
20240827,200200,118783250,2660,2660,2660,2660,0
20240827,200100,118783250,2660,2660,2660,2660,0
20240827,200000,118783250,2660,2660,2660,2660,0
20240827,195900,118783250,2660,2660,2660,2660,0
20240827,195800,118783250,2660,2660,2660,2660,0
20240827,195700,118783250,2660,2660,2660,2660,0
20240827,195600,118783250,2660,2660,2660,2660,0
20240827,195500,118783250,2660,2660,2660,2660,0
20240827,195400,118783250,2660,2660,2660,2660,0
20240827,195300,118783250,2660,2660,2660,2660,0
20240827,195200,118783250,2660,2660,2660,2660,4837
20240827,195100,118783250,2660,2660,2660,2660,0
20240827,195000,118783250,2660,2660,2660,2660,0
20240827,194900,118783250,2660,2660,2660,2660,0
20240827,194800,118783250,2660,2660,2660,2660,0
20240827,194700,118783250,2660,2660,2660,2660,0
20240827,194600,118783250,2660,2660,2660,2660,0
20240827,194500,118783250,2660,2660,2660,2660,0
20240827,194400,118783250,2660,2660,2660,2660,0
20240827,194300,118783250,2660,2660,2660,2660,0
20240827,194200,118783250,2660,2660,2660,2660,0
20240827,194100,118783250,2660,2660,2660,2660,0
20240827,194000,118783250,2660,2660,2660,2660,0
20240827,193900,118783250,2660,2660,2660,2660,0
20240827,193800,118783250,2660,2660,2660,2660,0
20240827,193700,118783250,2660,2660,2660,2660,0
20240827,193600,118783250,2660,2660,2660,2660,0
20240827,193500,118783250,2660,2660,2660,2660,0
20240827,193400,118783250,2660,2660,2660,2660,0
20240827,193300,118783250,2660,2660,2660,2660,0
20240827,193200,118783250,2660,2660,2660,2660,0
20240827,193100,118783250,2660,2660,2660,2660,0
20240827,193000,118783250,2660,2660,2660,2660,0
20240827,192900,118783250,2660,2660,2660,2660,0
20240827,192800,118783250,2660,2660,2660,2660,0
20240827,192700,118783250,2660,2660,2660,2660,0
20240827,192600,118783250,2660,2660,2660,2660,0
20240827,192500,118783250,2660,2660,2660,2660,0
20240827,192400,118783250,2660,2660,2660,2660,0
20240827,192300,118783250,2660,2660,2660,2660,0
20240827,192200,118783250,2660,2660,2660,2660,4837
20240827,192100,118783250,2660,2660,2660,2660,0
20240827,192000,118783250,2660,2660,2660,2660,0
20240827,191900,118783250,2660,2660,2660,2660,0
20240827,191800,118783250,2660,2660,2660,2660,0
20240827,191700,118783250,2660,2660,2660,2660,0
20240827,191600,118783250,2660,2660,2660,2660,0
20240827,191500,118783250,2660,2660,2660,2660,0
20240827,191400,118783250,2660,2660,2660,2660,0
20240827,191300,118783250,2660,2660,2660,2660,0
20240827,191200,118783250,2660,2660,2660,2660,0
20240827,191100,118783250,2660,2660,2660,2660,0
20240827,191000,118783250,2660,2660,2660,2660,0
20240827,190900,118783250,2660,2660,2660,2660,0
20240827,190800,118783250,2660,2660,2660,2660,0
20240827,190700,118783250,2660,2660,2660,2660,0
20240827,190600,118783250,2660,2660,2660,2660,0
20240827,190500,118783250,2660,2660,2660,2660,0
20240827,190400,118783250,2660,2660,2660,2660,0
20240827,190300,118783250,2660,2660,2660,2660,0
20240827,190200,118783250,2660,2660,2660,2660,0
20240827,190100,118783250,2660,2660,2660,2660,0
20240827,190000,118783250,2660,2660,2660,2660,0
20240827,185900,118783250,2660,2660,2660,2660,0
20240827,185800,118783250,2660,2660,2660,2660,0
20240827,185700,118783250,2660,2660,2660,2660,0
20240827,185600,118783250,2660,2660,2660,2660,0
20240827,185500,118783250,2660,2660,2660,2660,0
20240827,185400,118783250,2660,2660,2660,2660,0
20240827,185300,118783250,2660,2660,2660,2660,0
20240827,185200,118783250,2660,2660,2660,2660,4837
20240827,185100,118783250,2660,2660,2660,2660,0
20240827,185000,118783250,2660,2660,2660,2660,0
20240827,184900,118783250,2660,2660,2660,2660,0
20240827,184800,118783250,2660,2660,2660,2660,0
20240827,184700,118783250,2660,2660,2660,2660,0
20240827,184600,118783250,2660,2660,2660,2660,0
20240827,184500,118783250,2660,2660,2660,2660,0
20240827,184400,118783250,2660,2660,2660,2660,0
20240827,184300,118783250,2660,2660,2660,2660,0
20240827,184200,118783250,2660,2660,2660,2660,0
20240827,184100,118783250,2660,2660,2660,2660,0
20240827,184000,118783250,2660,2660,2660,2660,0
20240827,183900,118783250,2660,2660,2660,2660,0
20240827,183800,118783250,2660,2660,2660,2660,0
20240827,183700,118783250,2660,2660,2660,2660,0
20240827,183600,118783250,2660,2660,2660,2660,0
20240827,183500,118783250,2660,2660,2660,2660,0
20240827,183400,118783250,2660,2660,2660,2660,0
20240827,183300,118783250,2660,2660,2660,2660,0
20240827,183200,118783250,2660,2660,2660,2660,0
20240827,183100,118783250,2660,2660,2660,2660,0
20240827,183000,118783250,2660,2660,2660,2660,0
20240827,182900,118783250,2660,2660,2660,2660,0
20240827,182800,118783250,2660,2660,2660,2660,0
20240827,182700,118783250,2660,2660,2660,2660,0
20240827,182600,118783250,2660,2660,2660,2660,0
20240827,182500,118783250,2660,2660,2660,2660,0
20240827,182400,118783250,2660,2660,2660,2660,0
20240827,182300,118783250,2660,2660,2660,2660,0
20240827,182200,118783250,2660,2660,2660,2660,4837
20240827,182100,118783250,2660,2660,2660,2660,0
20240827,182000,118783250,2660,2660,2660,2660,0
20240827,181900,118783250,2660,2660,2660,2660,0
20240827,181800,118783250,2660,2660,2660,2660,0
20240827,181700,118783250,2660,2660,2660,2660,0
20240827,181600,118783250,2660,2660,2660,2660,0
20240827,181500,118783250,2660,2660,2660,2660,0
20240827,181400,118783250,2660,2660,2660,2660,0
20240827,181300,118783250,2660,2660,2660,2660,0
20240827,181200,118783250,2660,2660,2660,2660,0
20240827,181100,118783250,2660,2660,2660,2660,0
20240827,181000,118783250,2660,2660,2660,2660,0
20240827,180900,118783250,2660,2660,2660,2660,0
20240827,180800,118783250,2660,2660,2660,2660,0
20240827,180700,118783250,2660,2660,2660,2660,0
20240827,180600,118783250,2660,2660,2660,2660,0
20240827,180500,118783250,2660,2660,2660,2660,0
20240827,180400,118783250,2660,2660,2660,2660,0
20240827,180300,118783250,2660,2660,2660,2660,0
20240827,180200,118783250,2660,2660,2660,2660,0
20240827,180100,118783250,2660,2660,2660,2660,0
20240827,180000,118783250,2660,2660,2660,2660,0
20240827,175900,118783250,2660,2660,2660,2660,0
20240827,175800,118783250,2660,2660,2660,2660,0
20240827,175700,118783250,2660,2660,2660,2660,0
20240827,175600,118783250,2660,2660,2660,2660,0
20240827,175500,118783250,2660,2660,2660,2660,0
20240827,175400,118783250,2660,2660,2660,2660,0
20240827,175300,118783250,2660,2660,2660,2660,0
20240827,175200,118783250,2660,2660,2660,2660,4837
20240827,175100,118783250,2660,2660,2660,2660,0
20240827,175000,118783250,2660,2660,2660,2660,0
20240827,174900,118783250,2660,2660,2660,2660,0
20240827,174800,118783250,2660,2660,2660,2660,0
20240827,174700,118783250,2660,2660,2660,2660,0
20240827,174600,118783250,2660,2660,2660,2660,0
20240827,174500,118783250,2660,2660,2660,2660,0
20240827,174400,118783250,2660,2660,2660,2660,0
20240827,174300,118783250,2660,2660,2660,2660,0
20240827,174200,118783250,2660,2660,2660,2660,0
20240827,174100,118783250,2660,2660,2660,2660,0
20240827,174000,118783250,2660,2660,2660,2660,0
20240827,173900,118783250,2660,2660,2660,2660,0
20240827,173800,118783250,2660,2660,2660,2660,0
20240827,173700,118783250,2660,2660,2660,2660,0
20240827,173600,118783250,2660,2660,2660,2660,0
20240827,173500,118783250,2660,2660,2660,2660,0
20240827,173400,118783250,2660,2660,2660,2660,0
20240827,173300,118783250,2660,2660,2660,2660,0
20240827,173200,118783250,2660,2660,2660,2660,0
20240827,173100,118783250,2660,2660,2660,2660,0
20240827,173000,118783250,2660,2660,2660,2660,0
20240827,172900,118783250,2660,2660,2660,2660,0
20240827,172800,118783250,2660,2660,2660,2660,0
20240827,172700,118783250,2660,2660,2660,2660,0
20240827,172600,118783250,2660,2660,2660,2660,0
20240827,172500,118783250,2660,2660,2660,2660,0
20240827,172400,118783250,2660,2660,2660,2660,0
20240827,172300,118783250,2660,2660,2660,2660,0
20240827,172200,118783250,2660,2660,2660,2660,4837
20240827,172100,118783250,2660,2660,2660,2660,0
20240827,172000,118783250,2660,2660,2660,2660,0
20240827,171900,118783250,2660,2660,2660,2660,0
20240827,171800,118783250,2660,2660,2660,2660,0
20240827,171700,118783250,2660,2660,2660,2660,0
20240827,171600,118783250,2660,2660,2660,2660,0
20240827,171500,118783250,2660,2660,2660,2660,0
20240827,171400,118783250,2660,2660,2660,2660,0
20240827,171300,118783250,2660,2660,2660,2660,0
20240827,171200,118783250,2660,2660,2660,2660,0
20240827,171100,118783250,2660,2660,2660,2660,0
20240827,171000,118783250,2660,2660,2660,2660,0
20240827,170900,118783250,2660,2660,2660,2660,0
20240827,170800,118783250,2660,2660,2660,2660,0
20240827,170700,118783250,2660,2660,2660,2660,0
20240827,170600,118783250,2660,2660,2660,2660,0
20240827,170500,118783250,2660,2660,2660,2660,0
20240827,170400,118783250,2660,2660,2660,2660,0
20240827,170300,118783250,2660,2660,2660,2660,0
20240827,170200,118783250,2660,2660,2660,2660,0
20240827,170100,118783250,2660,2660,2660,2660,0
20240827,170000,118783250,2660,2660,2660,2660,0
20240827,165900,118783250,2660,2660,2660,2660,0
20240827,165800,118783250,2660,2660,2660,2660,0
20240827,165700,118783250,2660,2660,2660,2660,0
20240827,165600,118783250,2660,2660,2660,2660,0
20240827,165500,118783250,2660,2660,2660,2660,0
20240827,165400,118783250,2660,2660,2660,2660,0
20240827,165300,118783250,2660,2660,2660,2660,0
20240827,165200,118783250,2660,2660,2660,2660,4837
20240827,165100,118783250,2660,2660,2660,2660,0
20240827,165000,118783250,2660,2660,2660,2660,0
20240827,164900,118783250,2660,2660,2660,2660,0
20240827,164800,118783250,2660,2660,2660,2660,0
20240827,164700,118783250,2660,2660,2660,2660,0
20240827,164600,118783250,2660,2660,2660,2660,0
20240827,164500,118783250,2660,2660,2660,2660,0
20240827,164400,118783250,2660,2660,2660,2660,0
20240827,164300,118783250,2660,2660,2660,2660,0
20240827,164200,118783250,2660,2660,2660,2660,0
20240827,164100,118783250,2660,2660,2660,2660,0
20240827,164000,118783250,2660,2660,2660,2660,0
20240827,163900,118783250,2660,2660,2660,2660,0
20240827,163800,118783250,2660,2660,2660,2660,0
20240827,163700,118783250,2660,2660,2660,2660,0
20240827,163600,118783250,2660,2660,2660,2660,0
20240827,163500,118783250,2660,2660,2660,2660,0
20240827,163400,118783250,2660,2660,2660,2660,0
20240827,163300,118783250,2660,2660,2660,2660,0
20240827,163200,118783250,2660,2660,2660,2660,0
20240827,163100,118783250,2660,2660,2660,2660,0
20240827,163000,118783250,2660,2660,2660,2660,0
20240827,162900,118783250,2660,2660,2660,2660,0
20240827,162800,118783250,2660,2660,2660,2660,0
20240827,162700,118783250,2660,2660,2660,2660,0
20240827,162600,118783250,2660,2660,2660,2660,0
20240827,162500,118783250,2660,2660,2660,2660,0
20240827,162400,118783250,2660,2660,2660,2660,0
20240827,162300,118783250,2660,2660,2660,2660,0
20240827,162200,118783250,2660,2660,2660,2660,4837
20240827,162100,118783250,2660,2660,2660,2660,0
20240827,162000,118783250,2660,2660,2660,2660,0
20240827,161900,118783250,2660,2660,2660,2660,0
20240827,161800,118783250,2660,2660,2660,2660,0
20240827,161700,118783250,2660,2660,2660,2660,0
20240827,161600,118783250,2660,2660,2660,2660,0
20240827,161500,118783250,2660,2660,2660,2660,0
20240827,161400,118783250,2660,2660,2660,2660,0
20240827,161300,118783250,2660,2660,2660,2660,0
20240827,161200,118783250,2660,2660,2660,2660,0
20240827,161100,118783250,2660,2660,2660,2660,0
20240827,161000,118783250,2660,2660,2660,2660,0
20240827,160900,118783250,2660,2660,2660,2660,0
20240827,160800,118783250,2660,2660,2660,2660,0
20240827,160700,118783250,2660,2660,2660,2660,0
20240827,160600,118783250,2660,2660,2660,2660,0
20240827,160500,118783250,2660,2660,2660,2660,0
20240827,160400,118783250,2660,2660,2660,2660,0
20240827,160300,118783250,2660,2660,2660,2660,0
20240827,160200,118783250,2660,2660,2660,2660,0
20240827,160100,118783250,2660,2660,2660,2660,0
20240827,160000,118783250,2660,2660,2660,2660,0
20240827,155900,118783250,2660,2660,2660,2660,0
20240827,155800,118783250,2660,2660,2660,2660,0
20240827,155700,118783250,2660,2660,2660,2660,0
20240827,155600,118783250,2660,2660,2660,2660,0
20240827,155500,118783250,2660,2660,2660,2660,0
20240827,155400,118783250,2660,2660,2660,2660,0
20240827,155300,118783250,2660,2660,2660,2660,0
20240827,155200,118783250,2660,2660,2660,2660,4837
20240827,155100,118783250,2660,2660,2660,2660,0
20240827,155000,118783250,2660,2660,2660,2660,0
20240827,154900,118783250,2660,2660,2660,2660,0
20240827,154800,118783250,2660,2660,2660,2660,0
20240827,154700,118783250,2660,2660,2660,2660,0
20240827,154600,118783250,2660,2660,2660,2660,0
20240827,154500,118783250,2660,2660,2660,2660,0
20240827,154400,118783250,2660,2660,2660,2660,0
20240827,154300,118783250,2660,2660,2660,2660,0
20240827,154200,118783250,2660,2660,2660,2660,0
20240827,154100,118783250,2660,2660,2660,2660,0
20240827,154000,118783250,2660,2660,2660,2660,0
20240827,153900,118783250,2660,2660,2660,2660,0
20240827,153800,118783250,2660,2660,2660,2660,0
20240827,153700,118783250,2660,2660,2660,2660,0
20240827,153600,118783250,2660,2660,2660,2660,0
20240827,153500,118783250,2660,2660,2660,2660,0
20240827,153400,118783250,2660,2660,2660,2660,0
20240827,153300,118783250,2660,2660,2660,2660,0
20240827,153200,118783250,2660,2660,2660,2660,0
20240827,153100,118783250,2660,2660,2660,2660,0
20240827,153000,118783250,2660,2660,2660,2660,4837
20240827,152900,105916830,2690,2690,2690,2690,0
20240827,152800,105916830,2690,2690,2690,2690,0
20240827,152700,105916830,2690,2690,2690,2690,0
20240827,152600,105916830,2690,2690,2690,2690,0
20240827,152500,105916830,2690,2690,2690,2690,0
20240827,152400,105916830,2690,2690,2690,2690,0
20240827,152300,105916830,2690,2690,2690,2690,0
20240827,152200,105916830,2690,2690,2690,2690,0
20240827,152100,105916830,2690,2690,2690,2690,0
20240827,152000,105916830,2690,2690,2690,2690,0
20240827,151900,105916830,2690,2680,2690,2675,61
20240827,151800,105753480,2680,2695,2695,2680,66
20240827,151700,105575770,2695,2680,2695,2680,2355
20240827,151600,99245150,2675,2670,2675,2670,1167
20240827,151500,96123480,2675,2665,2675,2665,40
20240827,151400,96016870,2670,2670,2670,2670,277
20240827,151300,95277280,2675,2675,2675,2675,0
20240827,151200,95277280,2675,2675,2675,2675,0
20240827,151100,95277280,2675,2675,2675,2675,0
20240827,151000,95277280,2675,2675,2675,2675,1
20240827,150900,95274605,2680,2680,2680,2680,1
20240827,150800,95271925,2675,2675,2675,2675,0
20240827,150700,95271925,2675,2675,2675,2675,0
20240827,150600,95271925,2675,2680,2680,2675,3
20240827,150500,95263890,2675,2675,2675,2675,0
20240827,150400,95263890,2675,2675,2675,2675,0
20240827,150300,95263890,2675,2680,2680,2675,5
20240827,150200,95250495,2670,2675,2675,2670,58
20240827,150100,95095570,2675,2680,2680,2675,53
20240827,150000,94953785,2675,2680,2680,2675,41
20240827,145900,94844105,2675,2680,2680,2675,2
20240827,145800,94838750,2670,2680,2680,2670,774
20240827,145700,92770900,2685,2685,2685,2685,10
20240827,145600,92744050,2685,2685,2685,2685,0
20240827,145500,92744050,2685,2685,2685,2685,0
20240827,145400,92744050,2685,2685,2685,2685,3
20240827,145300,92735995,2685,2685,2685,2685,2
20240827,145200,92730625,2685,2685,2685,2685,10
20240827,145100,92703775,2680,2680,2680,2680,60
20240827,145000,92542975,2685,2680,2685,2680,2
20240827,144900,92537610,2680,2680,2680,2680,0
20240827,144800,92537610,2680,2680,2680,2680,10
20240827,144700,92510810,2680,2680,2680,2680,12
20240827,144600,92478650,2685,2685,2685,2685,50
20240827,144500,92344400,2685,2685,2685,2685,50
20240827,144400,92210150,2685,2685,2685,2685,0
20240827,144300,92210150,2685,2685,2685,2685,10
20240827,144200,92183300,2680,2680,2680,2680,1
20240827,144100,92180620,2685,2685,2685,2685,0
20240827,144000,92180620,2685,2685,2685,2685,0
20240827,143900,92180620,2685,2685,2685,2685,0
20240827,143800,92180620,2685,2685,2685,2685,0
20240827,143700,92180620,2685,2685,2685,2685,1
20240827,143600,92177935,2685,2685,2685,2685,0
20240827,143500,92177935,2685,2685,2685,2685,1
20240827,143400,92175250,2685,2685,2685,2685,1
20240827,143300,92172565,2685,2685,2685,2685,0
20240827,143200,92172565,2685,2685,2685,2685,0
20240827,143100,92172565,2685,2685,2685,2685,0
20240827,143000,92172565,2685,2685,2685,2685,0
20240827,142900,92172565,2685,2685,2685,2685,0
20240827,142800,92172565,2685,2685,2685,2685,0
20240827,142700,92172565,2685,2685,2685,2685,0
20240827,142600,92172565,2685,2685,2685,2685,1
20240827,142500,92169880,2670,2675,2675,2670,45
20240827,142400,92049725,2670,2680,2680,2670,55
20240827,142300,91902865,2690,2690,2690,2690,1
20240827,142200,91900175,2670,2670,2670,2670,0
20240827,142100,91900175,2670,2685,2685,2670,714
20240827,142000,89989685,2690,2690,2690,2690,0
20240827,141900,89989685,2690,2690,2690,2690,3
20240827,141800,89981615,2685,2685,2685,2685,0
20240827,141700,89981615,2685,2685,2685,2685,20
20240827,141600,89927915,2690,2690,2690,2690,1
20240827,141500,89925225,2690,2690,2690,2690,18
20240827,141400,89876805,2690,2690,2690,2690,0
20240827,141300,89876805,2690,2690,2690,2690,2
20240827,141200,89871425,2695,2695,2695,2695,1
20240827,141100,89868730,2690,2690,2690,2690,0
20240827,141000,89868730,2690,2690,2690,2690,0
20240827,140900,89868730,2690,2690,2690,2690,206
20240827,140800,89314590,2695,2695,2695,2695,0
20240827,140700,89314590,2695,2695,2695,2695,0
20240827,140600,89314590,2695,2695,2695,2695,0
20240827,140500,89314590,2695,2695,2695,2695,0
20240827,140400,89314590,2695,2695,2695,2695,0
20240827,140300,89314590,2695,2695,2695,2695,0
20240827,140200,89314590,2695,2695,2695,2695,1
20240827,140100,89311895,2685,2685,2685,2685,0
20240827,140000,89311895,2685,2685,2685,2685,51
20240827,135900,89174960,2685,2685,2685,2685,0
20240827,135800,89174960,2685,2685,2685,2685,0
20240827,135700,89174960,2685,2685,2685,2685,0
20240827,135600,89174960,2685,2685,2685,2685,0
20240827,135500,89174960,2685,2685,2685,2685,0
20240827,135400,89174960,2685,2690,2690,2685,6
20240827,135300,89158845,2695,2690,2695,2690,500
20240827,135200,87812825,2695,2695,2695,2695,0
20240827,135100,87812825,2695,2685,2695,2685,2
20240827,135000,87807445,2680,2680,2680,2680,41
20240827,134900,87697565,2680,2680,2680,2680,0
20240827,134800,87697565,2680,2680,2680,2680,1
20240827,134700,87694885,2680,2680,2680,2680,0
20240827,134600,87694885,2680,2680,2680,2680,1
20240827,134500,87692205,2675,2675,2675,2675,0
20240827,134400,87692205,2675,2675,2675,2675,530
20240827,134300,86274455,2675,2670,2675,2670,701
20240827,134200,84399520,2675,2675,2675,2675,1
20240827,134100,84396845,2675,2675,2675,2675,1449
20240827,134000,80520770,2675,2675,2675,2675,0
20240827,133900,80520770,2675,2675,2675,2675,1
20240827,133800,80518095,2675,2675,2675,2675,1
20240827,133700,80515420,2670,2670,2670,2670,0
20240827,133600,80515420,2670,2670,2670,2670,8
20240827,133500,80494060,2675,2675,2675,2675,0
20240827,133400,80494060,2675,2675,2675,2675,1
20240827,133300,80491385,2670,2670,2670,2670,0
20240827,133200,80491385,2670,2670,2670,2670,201
20240827,133100,79954715,2675,2675,2675,2675,2
20240827,133000,79949365,2670,2670,2670,2670,7
20240827,132900,79930675,2670,2670,2670,2670,1
20240827,132800,79928005,2670,2670,2670,2670,0
20240827,132700,79928005,2670,2670,2670,2670,0
20240827,132600,79928005,2670,2670,2670,2670,0
20240827,132500,79928005,2670,2660,2670,2660,60
20240827,132400,79768385,2660,2660,2660,2660,46
20240827,132300,79646025,2660,2660,2660,2660,0
20240827,132200,79646025,2660,2665,2675,2660,2515
20240827,132100,72952020,2665,2665,2665,2665,8
20240827,132000,72930700,2670,2670,2670,2670,2
20240827,131900,72925360,2675,2675,2675,2675,19
20240827,131800,72874535,2675,2675,2675,2675,0
20240827,131700,72874535,2675,2675,2675,2675,101
20240827,131600,72604360,2675,2675,2675,2675,106
20240827,131500,72320810,2675,2675,2675,2675,0
20240827,131400,72320810,2675,2675,2675,2675,0
20240827,131300,72320810,2675,2675,2675,2675,0
20240827,131200,72320810,2675,2675,2675,2675,0
20240827,131100,72320810,2675,2675,2675,2675,1
20240827,131000,72318135,2670,2670,2670,2670,35
20240827,130900,72224685,2680,2680,2680,2680,0
20240827,130800,72224685,2680,2680,2680,2680,0
20240827,130700,72224685,2680,2680,2680,2680,0
20240827,130600,72224685,2680,2680,2680,2680,0
20240827,130500,72224685,2680,2680,2680,2680,5
20240827,130400,72211285,2670,2675,2675,2670,78
20240827,130300,72002975,2675,2675,2675,2675,0
20240827,130200,72002975,2675,2675,2675,2675,0
20240827,130100,72002975,2675,2675,2675,2675,218
20240827,130000,71419825,2675,2675,2675,2675,112
20240827,125900,71120225,2675,2675,2675,2675,1
20240827,125800,71117550,2675,2675,2675,2665,2083
20240827,125700,65560570,2675,2675,2675,2675,0
20240827,125600,65560570,2675,2675,2675,2675,0
20240827,125500,65560570,2675,2675,2675,2675,46
20240827,125400,65437520,2675,2675,2675,2675,37
20240827,125300,65338545,2680,2690,2690,2680,10
20240827,125200,65311735,2680,2680,2680,2680,39
20240827,125100,65207215,2680,2685,2690,2680,166
20240827,125000,64761815,2690,2680,2690,2680,2
20240827,124900,64756445,2675,2675,2675,2675,0
20240827,124800,64756445,2675,2685,2685,2670,1791
20240827,124700,59969300,2685,2685,2685,2685,134
20240827,124600,59609510,2685,2685,2685,2685,0
20240827,124500,59609510,2685,2685,2685,2685,4
20240827,124400,59598770,2680,2680,2680,2680,0
20240827,124300,59598770,2680,2680,2680,2680,0
20240827,124200,59598770,2680,2680,2680,2680,0
20240827,124100,59598770,2680,2680,2680,2680,0
20240827,124000,59598770,2680,2680,2680,2680,111
20240827,123900,59301290,2680,2680,2680,2680,0
20240827,123800,59301290,2680,2680,2680,2680,0
20240827,123700,59301290,2680,2680,2680,2680,0
20240827,123600,59301290,2680,2680,2680,2680,1
20240827,123500,59298610,2680,2680,2680,2680,1
20240827,123400,59295930,2680,2680,2680,2680,0
20240827,123300,59295930,2680,2680,2680,2680,0
20240827,123200,59295930,2680,2680,2680,2680,0
20240827,123100,59295930,2680,2680,2680,2680,0
20240827,123000,59295930,2680,2680,2680,2680,0
20240827,122900,59295930,2680,2680,2680,2680,0
20240827,122800,59295930,2680,2680,2680,2680,0
20240827,122700,59295930,2680,2680,2680,2680,0
20240827,122600,59295930,2680,2680,2680,2680,0
20240827,122500,59295930,2680,2680,2680,2680,5
20240827,122400,59282530,2675,2675,2675,2675,0
20240827,122300,59282530,2675,2675,2675,2675,0
20240827,122200,59282530,2675,2675,2675,2675,37
20240827,122100,59183555,2690,2690,2690,2690,1
20240827,122000,59180865,2685,2685,2685,2685,0
20240827,121900,59180865,2685,2685,2685,2685,0
20240827,121800,59180865,2685,2685,2685,2685,0
20240827,121700,59180865,2685,2685,2685,2685,0
20240827,121600,59180865,2685,2685,2685,2685,275
20240827,121500,58442490,2685,2685,2685,2685,1
20240827,121400,58439805,2675,2680,2680,2675,1206
20240827,121300,55211110,2680,2680,2680,2680,0
20240827,121200,55211110,2680,2680,2680,2680,0
20240827,121100,55211110,2680,2680,2680,2680,0
20240827,121000,55211110,2680,2680,2680,2680,2
20240827,120900,55205750,2685,2685,2685,2685,20
20240827,120800,55152050,2685,2685,2685,2685,0
20240827,120700,55152050,2685,2685,2685,2685,0
20240827,120600,55152050,2685,2685,2685,2685,0
20240827,120500,55152050,2685,2685,2685,2685,10
20240827,120400,55125200,2680,2680,2680,2680,0
20240827,120300,55125200,2680,2680,2680,2680,0
20240827,120200,55125200,2680,2680,2680,2680,0
20240827,120100,55125200,2680,2680,2680,2680,0
20240827,120000,55125200,2680,2680,2680,2680,0
20240827,115900,55125200,2680,2680,2680,2680,0
20240827,115800,55125200,2680,2680,2680,2680,0
20240827,115700,55125200,2680,2680,2680,2680,0
20240827,115600,55125200,2680,2680,2680,2680,0
20240827,115500,55125200,2680,2680,2680,2680,0
20240827,115400,55125200,2680,2670,2680,2670,48
20240827,115300,54997030,2675,2675,2675,2675,0
20240827,115200,54997030,2675,2675,2675,2675,2311
20240827,115100,48815105,2675,2675,2675,2675,142
20240827,115000,48435255,2680,2680,2680,2680,1
20240827,114900,48432575,2680,2680,2680,2680,1261
20240827,114800,45053095,2680,2690,2690,2680,300
20240827,114700,44249080,2695,2695,2695,2695,1
20240827,114600,44246385,2690,2690,2690,2690,0
20240827,114500,44246385,2690,2690,2690,2690,1
20240827,114400,44243695,2695,2695,2700,2695,1002
20240827,114300,41543300,2695,2690,2695,2690,2
20240827,114200,41537915,2680,2700,2700,2680,60
20240827,114100,41376915,2685,2690,2690,2685,566
20240827,114000,39854560,2710,2710,2710,2710,0
20240827,113900,39854560,2710,2710,2710,2710,0
20240827,113800,39854560,2710,2710,2710,2710,0
20240827,113700,39854560,2710,2695,2710,2695,153
20240827,113600,39442210,2695,2695,2695,2695,200
20240827,113500,38903210,2695,2695,2695,2695,42
20240827,113400,38790020,2695,2695,2695,2695,0
20240827,113300,38790020,2695,2690,2695,2690,45
20240827,113200,38668965,2695,2695,2695,2695,338
20240827,113100,37758055,2700,2700,2700,2700,1
20240827,113000,37755355,2705,2705,2705,2705,0
20240827,112900,37755355,2705,2705,2705,2705,0
20240827,112800,37755355,2705,2705,2705,2705,0
20240827,112700,37755355,2705,2705,2705,2705,1
20240827,112600,37752650,2715,2715,2715,2715,0
20240827,112500,37752650,2715,2715,2715,2715,0
20240827,112400,37752650,2715,2715,2715,2715,0
20240827,112300,37752650,2715,2715,2715,2715,0
20240827,112200,37752650,2715,2715,2715,2715,0
20240827,112100,37752650,2715,2715,2715,2715,0
20240827,112000,37752650,2715,2700,2715,2700,4
20240827,111900,37741820,2695,2695,2695,2695,0
20240827,111800,37741820,2695,2695,2695,2695,49
20240827,111700,37609765,2690,2690,2690,2690,16
20240827,111600,37566725,2690,2695,2695,2690,22
20240827,111500,37507455,2695,2695,2695,2695,33
20240827,111400,37418520,2695,2695,2695,2695,10
20240827,111300,37391570,2690,2690,2690,2690,0
20240827,111200,37391570,2690,2690,2690,2690,0
20240827,111100,37391570,2690,2690,2690,2690,0
20240827,111000,37391570,2690,2690,2690,2690,0
20240827,110900,37391570,2690,2690,2690,2690,0
20240827,110800,37391570,2690,2690,2690,2690,0
20240827,110700,37391570,2690,2690,2690,2690,2
20240827,110600,37386190,2695,2695,2695,2695,0
20240827,110500,37386190,2695,2695,2695,2695,0
20240827,110400,37386190,2695,2705,2705,2695,415
20240827,110300,36266860,2710,2710,2710,2710,0
20240827,110200,36266860,2710,2710,2710,2710,0
20240827,110100,36266860,2710,2710,2710,2710,0
20240827,110000,36266860,2710,2710,2710,2710,10
20240827,105900,36239760,2710,2710,2710,2710,0
20240827,105800,36239760,2710,2710,2710,2710,0
20240827,105700,36239760,2710,2710,2710,2710,0
20240827,105600,36239760,2710,2715,2715,2710,2
20240827,105500,36234335,2720,2710,2720,2710,4
20240827,105400,36223470,2700,2710,2710,2700,58
20240827,105300,36066845,2715,2705,2715,2700,53
20240827,105200,35923575,2710,2710,2715,2700,40
20240827,105100,35815515,2715,2715,2715,2715,1
20240827,105000,35812800,2715,2715,2715,2715,1
20240827,104900,35810085,2720,2715,2720,2705,954
20240827,104800,33229265,2720,2720,2720,2720,0
20240827,104700,33229265,2720,2720,2720,2720,1
20240827,104600,33226545,2715,2720,2720,2715,141
20240827,104500,32843725,2715,2715,2715,2715,0
20240827,104400,32843725,2715,2715,2715,2715,0
20240827,104300,32843725,2715,2715,2715,2715,0
20240827,104200,32843725,2715,2715,2715,2715,0
20240827,104100,32843725,2715,2715,2715,2715,0
20240827,104000,32843725,2715,2715,2715,2715,0
20240827,103900,32843725,2715,2715,2715,2715,0
20240827,103800,32843725,2715,2715,2715,2715,0
20240827,103700,32843725,2715,2715,2715,2715,0
20240827,103600,32843725,2715,2715,2715,2715,0
20240827,103500,32843725,2715,2715,2715,2715,0
20240827,103400,32843725,2715,2715,2715,2715,0
20240827,103300,32843725,2715,2715,2715,2715,0
20240827,103200,32843725,2715,2715,2715,2715,0
20240827,103100,32843725,2715,2715,2715,2715,0
20240827,103000,32843725,2715,2715,2715,2715,0
20240827,102900,32843725,2715,2715,2715,2715,0
20240827,102800,32843725,2715,2715,2715,2715,0
20240827,102700,32843725,2715,2715,2715,2715,0
20240827,102600,32843725,2715,2715,2715,2715,5
20240827,102500,32830150,2720,2720,2720,2720,1
20240827,102400,32827430,2730,2705,2730,2705,457
20240827,102300,31585820,2705,2705,2705,2705,53
20240827,102200,31442455,2705,2710,2710,2705,727
20240827,102100,29475335,2710,2715,2715,2710,200
20240827,102000,28933330,2715,2715,2715,2715,100
20240827,101900,28661830,2725,2715,2725,2715,401
20240827,101800,27573105,2725,2725,2725,2725,0
20240827,101700,27573105,2725,2725,2725,2725,0
20240827,101600,27573105,2725,2725,2725,2725,1
20240827,101500,27570380,2720,2720,2720,2720,0
20240827,101400,27570380,2720,2720,2720,2720,0
20240827,101300,27570380,2720,2720,2720,2720,0
20240827,101200,27570380,2720,2720,2720,2720,1
20240827,101100,27567660,2720,2720,2720,2720,1
20240827,101000,27564940,2725,2725,2725,2725,2
20240827,100900,27559490,2725,2725,2725,2725,18
20240827,100800,27510440,2725,2725,2725,2725,0
20240827,100700,27510440,2725,2725,2725,2725,0
20240827,100600,27510440,2725,2725,2725,2725,2
20240827,100500,27504990,2710,2710,2710,2710,0
20240827,100400,27504990,2710,2710,2710,2710,25
20240827,100300,27437240,2710,2720,2720,2710,200
20240827,100200,26895230,2725,2725,2725,2725,0
20240827,100100,26895230,2725,2725,2725,2725,0
20240827,100000,26895230,2725,2725,2725,2725,0
20240827,095900,26895230,2725,2725,2725,2725,1
20240827,095800,26892505,2725,2725,2725,2725,1
20240827,095700,26889780,2735,2735,2735,2735,0
20240827,095600,26889780,2735,2735,2735,2735,0
20240827,095500,26889780,2735,2735,2735,2735,0
20240827,095400,26889780,2735,2735,2735,2735,0
20240827,095300,26889780,2735,2735,2735,2735,100
20240827,095200,26616280,2735,2735,2735,2735,0
20240827,095100,26616280,2735,2735,2735,2735,1
20240827,095000,26613545,2730,2730,2730,2730,0
20240827,094900,26613545,2730,2715,2730,2715,3
20240827,094800,26605385,2715,2715,2715,2715,0
20240827,094700,26605385,2715,2715,2715,2715,8
20240827,094600,26583665,2720,2725,2725,2720,14
20240827,094500,26545575,2725,2725,2725,2725,0
20240827,094400,26545575,2725,2725,2725,2725,4
20240827,094300,26534675,2740,2725,2740,2725,200
20240827,094200,25988010,2720,2715,2720,2715,300
20240827,094100,25172500,2715,2715,2715,2715,10
20240827,094000,25145350,2715,2715,2715,2705,201
20240827,093900,24601575,2720,2720,2720,2720,14
20240827,093800,24563495,2720,2720,2720,2720,0
20240827,093700,24563495,2720,2715,2720,2715,4
20240827,093600,24552620,2710,2710,2710,2710,100
20240827,093500,24281620,2710,2710,2710,2710,19
20240827,093400,24230130,2710,2710,2710,2710,26
20240827,093300,24159670,2705,2705,2705,2705,0
20240827,093200,24159670,2705,2705,2705,2705,4
20240827,093100,24148850,2705,2705,2705,2705,147
20240827,093000,23751215,2705,2705,2705,2705,0
20240827,092900,23751215,2705,2705,2705,2705,0
20240827,092800,23751215,2705,2705,2705,2705,10
20240827,092700,23724165,2705,2705,2705,2705,1
20240827,092600,23721460,2705,2700,2705,2690,10
20240827,092500,23694530,2705,2700,2705,2690,330
20240827,092400,22806275,2705,2705,2705,2705,1
20240827,092300,22803570,2710,2705,2710,2705,3
20240827,092200,22795450,2705,2705,2705,2705,10
20240827,092100,22768400,2705,2705,2705,2705,0
20240827,092000,22768400,2705,2710,2710,2705,3
20240827,091900,22760280,2690,2690,2690,2690,0
20240827,091800,22760280,2690,2690,2690,2690,0
20240827,091700,22760280,2690,2690,2690,2690,0
20240827,091600,22760280,2690,2710,2710,2690,34
20240827,091500,22668795,2695,2700,2700,2695,709
20240827,091400,20757265,2700,2705,2705,2700,156
20240827,091300,20336060,2710,2710,2710,2710,3
20240827,091200,20327930,2705,2710,2710,2705,373
20240827,091100,19317960,2715,2715,2715,2710,2799
20240827,091000,11720185,2715,2725,2735,2715,1363
20240827,090900,8015500,2730,2730,2730,2730,1
20240827,090800,8012770,2750,2750,2750,2735,9
20240827,090700,7988075,2725,2725,2725,2725,100
20240827,090600,7715575,2725,2725,2725,2725,0
20240827,090500,7715575,2725,2725,2725,2725,103
20240827,090400,7434900,2730,2735,2735,2730,58
20240827,090300,7276470,2735,2735,2735,2735,0
20240827,090200,7276470,2735,2735,2735,2735,0
20240827,090100,7276470,2735,2735,2735,2735,0
20240827,090000,7276470,2735,2750,2750,2735,2642