stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,212600,56116255,2240,2240,2240,2240,18
20240827,212500,56116255,2240,2240,2240,2240,0
20240827,212400,56116255,2240,2240,2240,2240,0
20240827,212300,56116255,2240,2240,2240,2240,0
20240827,212200,56116255,2240,2240,2240,2240,0
20240827,212100,56116255,2240,2240,2240,2240,0
20240827,212000,56116255,2240,2240,2240,2240,0
20240827,211900,56116255,2240,2240,2240,2240,0
20240827,211800,56116255,2240,2240,2240,2240,0
20240827,211700,56116255,2240,2240,2240,2240,0
20240827,211600,56116255,2240,2240,2240,2240,0
20240827,211500,56116255,2240,2240,2240,2240,0
20240827,211400,56116255,2240,2240,2240,2240,0
20240827,211300,56116255,2240,2240,2240,2240,0
20240827,211200,56116255,2240,2240,2240,2240,0
20240827,211100,56116255,2240,2240,2240,2240,0
20240827,211000,56116255,2240,2240,2240,2240,0
20240827,210900,56116255,2240,2240,2240,2240,0
20240827,210800,56116255,2240,2240,2240,2240,0
20240827,210700,56116255,2240,2240,2240,2240,0
20240827,210600,56116255,2240,2240,2240,2240,0
20240827,210500,56116255,2240,2240,2240,2240,0
20240827,210400,56116255,2240,2240,2240,2240,0
20240827,210300,56116255,2240,2240,2240,2240,0
20240827,210200,56116255,2240,2240,2240,2240,0
20240827,210100,56116255,2240,2240,2240,2240,0
20240827,210000,56116255,2240,2240,2240,2240,0
20240827,205900,56116255,2240,2240,2240,2240,0
20240827,205800,56116255,2240,2240,2240,2240,0
20240827,205700,56116255,2240,2240,2240,2240,0
20240827,205600,56116255,2240,2240,2240,2240,18
20240827,205500,56116255,2240,2240,2240,2240,0
20240827,205400,56116255,2240,2240,2240,2240,0
20240827,205300,56116255,2240,2240,2240,2240,0
20240827,205200,56116255,2240,2240,2240,2240,0
20240827,205100,56116255,2240,2240,2240,2240,0
20240827,205000,56116255,2240,2240,2240,2240,0
20240827,204900,56116255,2240,2240,2240,2240,0
20240827,204800,56116255,2240,2240,2240,2240,0
20240827,204700,56116255,2240,2240,2240,2240,0
20240827,204600,56116255,2240,2240,2240,2240,0
20240827,204500,56116255,2240,2240,2240,2240,0
20240827,204400,56116255,2240,2240,2240,2240,0
20240827,204300,56116255,2240,2240,2240,2240,0
20240827,204200,56116255,2240,2240,2240,2240,0
20240827,204100,56116255,2240,2240,2240,2240,0
20240827,204000,56116255,2240,2240,2240,2240,0
20240827,203900,56116255,2240,2240,2240,2240,0
20240827,203800,56116255,2240,2240,2240,2240,0
20240827,203700,56116255,2240,2240,2240,2240,0
20240827,203600,56116255,2240,2240,2240,2240,0
20240827,203500,56116255,2240,2240,2240,2240,0
20240827,203400,56116255,2240,2240,2240,2240,0
20240827,203300,56116255,2240,2240,2240,2240,0
20240827,203200,56116255,2240,2240,2240,2240,0
20240827,203100,56116255,2240,2240,2240,2240,0
20240827,203000,56116255,2240,2240,2240,2240,0
20240827,202900,56116255,2240,2240,2240,2240,0
20240827,202800,56116255,2240,2240,2240,2240,0
20240827,202700,56116255,2240,2240,2240,2240,0
20240827,202600,56116255,2240,2240,2240,2240,18
20240827,202500,56116255,2240,2240,2240,2240,0
20240827,202400,56116255,2240,2240,2240,2240,0
20240827,202300,56116255,2240,2240,2240,2240,0
20240827,202200,56116255,2240,2240,2240,2240,0
20240827,202100,56116255,2240,2240,2240,2240,0
20240827,202000,56116255,2240,2240,2240,2240,0
20240827,201900,56116255,2240,2240,2240,2240,0
20240827,201800,56116255,2240,2240,2240,2240,0
20240827,201700,56116255,2240,2240,2240,2240,0
20240827,201600,56116255,2240,2240,2240,2240,0
20240827,201500,56116255,2240,2240,2240,2240,0
20240827,201400,56116255,2240,2240,2240,2240,0
20240827,201300,56116255,2240,2240,2240,2240,0
20240827,201200,56116255,2240,2240,2240,2240,0
20240827,201100,56116255,2240,2240,2240,2240,0
20240827,201000,56116255,2240,2240,2240,2240,0
20240827,200900,56116255,2240,2240,2240,2240,0
20240827,200800,56116255,2240,2240,2240,2240,0
20240827,200700,56116255,2240,2240,2240,2240,0
20240827,200600,56116255,2240,2240,2240,2240,0
20240827,200500,56116255,2240,2240,2240,2240,0
20240827,200400,56116255,2240,2240,2240,2240,0
20240827,200300,56116255,2240,2240,2240,2240,0
20240827,200200,56116255,2240,2240,2240,2240,0
20240827,200100,56116255,2240,2240,2240,2240,0
20240827,200000,56116255,2240,2240,2240,2240,0
20240827,195900,56116255,2240,2240,2240,2240,0
20240827,195800,56116255,2240,2240,2240,2240,0
20240827,195700,56116255,2240,2240,2240,2240,0
20240827,195600,56116255,2240,2240,2240,2240,18
20240827,195500,56116255,2240,2240,2240,2240,0
20240827,195400,56116255,2240,2240,2240,2240,0
20240827,195300,56116255,2240,2240,2240,2240,0
20240827,195200,56116255,2240,2240,2240,2240,0
20240827,195100,56116255,2240,2240,2240,2240,0
20240827,195000,56116255,2240,2240,2240,2240,0
20240827,194900,56116255,2240,2240,2240,2240,0
20240827,194800,56116255,2240,2240,2240,2240,0
20240827,194700,56116255,2240,2240,2240,2240,0
20240827,194600,56116255,2240,2240,2240,2240,0
20240827,194500,56116255,2240,2240,2240,2240,0
20240827,194400,56116255,2240,2240,2240,2240,0
20240827,194300,56116255,2240,2240,2240,2240,0
20240827,194200,56116255,2240,2240,2240,2240,0
20240827,194100,56116255,2240,2240,2240,2240,0
20240827,194000,56116255,2240,2240,2240,2240,0
20240827,193900,56116255,2240,2240,2240,2240,0
20240827,193800,56116255,2240,2240,2240,2240,0
20240827,193700,56116255,2240,2240,2240,2240,0
20240827,193600,56116255,2240,2240,2240,2240,0
20240827,193500,56116255,2240,2240,2240,2240,0
20240827,193400,56116255,2240,2240,2240,2240,0
20240827,193300,56116255,2240,2240,2240,2240,0
20240827,193200,56116255,2240,2240,2240,2240,0
20240827,193100,56116255,2240,2240,2240,2240,0
20240827,193000,56116255,2240,2240,2240,2240,0
20240827,192900,56116255,2240,2240,2240,2240,0
20240827,192800,56116255,2240,2240,2240,2240,0
20240827,192700,56116255,2240,2240,2240,2240,0
20240827,192600,56116255,2240,2240,2240,2240,18
20240827,192500,56116255,2240,2240,2240,2240,0
20240827,192400,56116255,2240,2240,2240,2240,0
20240827,192300,56116255,2240,2240,2240,2240,0
20240827,192200,56116255,2240,2240,2240,2240,0
20240827,192100,56116255,2240,2240,2240,2240,0
20240827,192000,56116255,2240,2240,2240,2240,0
20240827,191900,56116255,2240,2240,2240,2240,0
20240827,191800,56116255,2240,2240,2240,2240,0
20240827,191700,56116255,2240,2240,2240,2240,0
20240827,191600,56116255,2240,2240,2240,2240,0
20240827,191500,56116255,2240,2240,2240,2240,0
20240827,191400,56116255,2240,2240,2240,2240,0
20240827,191300,56116255,2240,2240,2240,2240,0
20240827,191200,56116255,2240,2240,2240,2240,0
20240827,191100,56116255,2240,2240,2240,2240,0
20240827,191000,56116255,2240,2240,2240,2240,0
20240827,190900,56116255,2240,2240,2240,2240,0
20240827,190800,56116255,2240,2240,2240,2240,0
20240827,190700,56116255,2240,2240,2240,2240,0
20240827,190600,56116255,2240,2240,2240,2240,0
20240827,190500,56116255,2240,2240,2240,2240,0
20240827,190400,56116255,2240,2240,2240,2240,0
20240827,190300,56116255,2240,2240,2240,2240,0
20240827,190200,56116255,2240,2240,2240,2240,0
20240827,190100,56116255,2240,2240,2240,2240,0
20240827,190000,56116255,2240,2240,2240,2240,0
20240827,185900,56116255,2240,2240,2240,2240,0
20240827,185800,56116255,2240,2240,2240,2240,0
20240827,185700,56116255,2240,2240,2240,2240,0
20240827,185600,56116255,2240,2240,2240,2240,18
20240827,185500,56116255,2240,2240,2240,2240,0
20240827,185400,56116255,2240,2240,2240,2240,0
20240827,185300,56116255,2240,2240,2240,2240,0
20240827,185200,56116255,2240,2240,2240,2240,0
20240827,185100,56116255,2240,2240,2240,2240,0
20240827,185000,56116255,2240,2240,2240,2240,0
20240827,184900,56116255,2240,2240,2240,2240,0
20240827,184800,56116255,2240,2240,2240,2240,0
20240827,184700,56116255,2240,2240,2240,2240,0
20240827,184600,56116255,2240,2240,2240,2240,0
20240827,184500,56116255,2240,2240,2240,2240,0
20240827,184400,56116255,2240,2240,2240,2240,0
20240827,184300,56116255,2240,2240,2240,2240,0
20240827,184200,56116255,2240,2240,2240,2240,0
20240827,184100,56116255,2240,2240,2240,2240,0
20240827,184000,56116255,2240,2240,2240,2240,0
20240827,183900,56116255,2240,2240,2240,2240,0
20240827,183800,56116255,2240,2240,2240,2240,0
20240827,183700,56116255,2240,2240,2240,2240,0
20240827,183600,56116255,2240,2240,2240,2240,0
20240827,183500,56116255,2240,2240,2240,2240,0
20240827,183400,56116255,2240,2240,2240,2240,0
20240827,183300,56116255,2240,2240,2240,2240,0
20240827,183200,56116255,2240,2240,2240,2240,0
20240827,183100,56116255,2240,2240,2240,2240,0
20240827,183000,56116255,2240,2240,2240,2240,0
20240827,182900,56116255,2240,2240,2240,2240,0
20240827,182800,56116255,2240,2240,2240,2240,0
20240827,182700,56116255,2240,2240,2240,2240,0
20240827,182600,56116255,2240,2240,2240,2240,18
20240827,182500,56116255,2240,2240,2240,2240,0
20240827,182400,56116255,2240,2240,2240,2240,0
20240827,182300,56116255,2240,2240,2240,2240,0
20240827,182200,56116255,2240,2240,2240,2240,0
20240827,182100,56116255,2240,2240,2240,2240,0
20240827,182000,56116255,2240,2240,2240,2240,0
20240827,181900,56116255,2240,2240,2240,2240,0
20240827,181800,56116255,2240,2240,2240,2240,0
20240827,181700,56116255,2240,2240,2240,2240,0
20240827,181600,56116255,2240,2240,2240,2240,0
20240827,181500,56116255,2240,2240,2240,2240,0
20240827,181400,56116255,2240,2240,2240,2240,0
20240827,181300,56116255,2240,2240,2240,2240,0
20240827,181200,56116255,2240,2240,2240,2240,0
20240827,181100,56116255,2240,2240,2240,2240,0
20240827,181000,56116255,2240,2240,2240,2240,0
20240827,180900,56116255,2240,2240,2240,2240,0
20240827,180800,56116255,2240,2240,2240,2240,0
20240827,180700,56116255,2240,2240,2240,2240,0
20240827,180600,56116255,2240,2240,2240,2240,0
20240827,180500,56116255,2240,2240,2240,2240,0
20240827,180400,56116255,2240,2240,2240,2240,0
20240827,180300,56116255,2240,2240,2240,2240,0
20240827,180200,56116255,2240,2240,2240,2240,0
20240827,180100,56116255,2240,2240,2240,2240,0
20240827,180000,56116255,2240,2240,2240,2240,0
20240827,175900,56116255,2240,2240,2240,2240,0
20240827,175800,56116255,2240,2240,2240,2240,0
20240827,175700,56116255,2240,2240,2240,2240,0
20240827,175600,56116255,2240,2240,2240,2240,18
20240827,175500,56116255,2240,2240,2240,2240,0
20240827,175400,56116255,2240,2240,2240,2240,0
20240827,175300,56116255,2240,2240,2240,2240,0
20240827,175200,56116255,2240,2240,2240,2240,0
20240827,175100,56116255,2240,2240,2240,2240,0
20240827,175000,56116255,2240,2240,2240,2240,0
20240827,174900,56116255,2240,2240,2240,2240,0
20240827,174800,56116255,2240,2240,2240,2240,0
20240827,174700,56116255,2240,2240,2240,2240,0
20240827,174600,56116255,2240,2240,2240,2240,0
20240827,174500,56116255,2240,2240,2240,2240,0
20240827,174400,56116255,2240,2240,2240,2240,0
20240827,174300,56116255,2240,2240,2240,2240,0
20240827,174200,56116255,2240,2240,2240,2240,0
20240827,174100,56116255,2240,2240,2240,2240,0
20240827,174000,56116255,2240,2240,2240,2240,0
20240827,173900,56116255,2240,2240,2240,2240,0
20240827,173800,56116255,2240,2240,2240,2240,0
20240827,173700,56116255,2240,2240,2240,2240,0
20240827,173600,56116255,2240,2240,2240,2240,0
20240827,173500,56116255,2240,2240,2240,2240,0
20240827,173400,56116255,2240,2240,2240,2240,0
20240827,173300,56116255,2240,2240,2240,2240,0
20240827,173200,56116255,2240,2240,2240,2240,0
20240827,173100,56116255,2240,2240,2240,2240,0
20240827,173000,56116255,2240,2240,2240,2240,0
20240827,172900,56116255,2240,2240,2240,2240,0
20240827,172800,56116255,2240,2240,2240,2240,0
20240827,172700,56116255,2240,2240,2240,2240,0
20240827,172600,56116255,2240,2240,2240,2240,18
20240827,172500,56116255,2240,2240,2240,2240,0
20240827,172400,56116255,2240,2240,2240,2240,0
20240827,172300,56116255,2240,2240,2240,2240,0
20240827,172200,56116255,2240,2240,2240,2240,0
20240827,172100,56116255,2240,2240,2240,2240,0
20240827,172000,56116255,2240,2240,2240,2240,0
20240827,171900,56116255,2240,2240,2240,2240,0
20240827,171800,56116255,2240,2240,2240,2240,0
20240827,171700,56116255,2240,2240,2240,2240,0
20240827,171600,56116255,2240,2240,2240,2240,0
20240827,171500,56116255,2240,2240,2240,2240,0
20240827,171400,56116255,2240,2240,2240,2240,0
20240827,171300,56116255,2240,2240,2240,2240,0
20240827,171200,56116255,2240,2240,2240,2240,0
20240827,171100,56116255,2240,2240,2240,2240,0
20240827,171000,56116255,2240,2240,2240,2240,0
20240827,170900,56116255,2240,2240,2240,2240,0
20240827,170800,56116255,2240,2240,2240,2240,0
20240827,170700,56116255,2240,2240,2240,2240,0
20240827,170600,56116255,2240,2240,2240,2240,0
20240827,170500,56116255,2240,2240,2240,2240,0
20240827,170400,56116255,2240,2240,2240,2240,0
20240827,170300,56116255,2240,2240,2240,2240,0
20240827,170200,56116255,2240,2240,2240,2240,0
20240827,170100,56116255,2240,2240,2240,2240,0
20240827,170000,56116255,2240,2240,2240,2240,0
20240827,165900,56116255,2240,2240,2240,2240,0
20240827,165800,56116255,2240,2240,2240,2240,0
20240827,165700,56116255,2240,2240,2240,2240,0
20240827,165600,56116255,2240,2240,2240,2240,18
20240827,165500,56116255,2240,2240,2240,2240,0
20240827,165400,56116255,2240,2240,2240,2240,0
20240827,165300,56116255,2240,2240,2240,2240,0
20240827,165200,56116255,2240,2240,2240,2240,0
20240827,165100,56116255,2240,2240,2240,2240,0
20240827,165000,56116255,2240,2240,2240,2240,0
20240827,164900,56116255,2240,2240,2240,2240,0
20240827,164800,56116255,2240,2240,2240,2240,0
20240827,164700,56116255,2240,2240,2240,2240,0
20240827,164600,56116255,2240,2240,2240,2240,0
20240827,164500,56116255,2240,2240,2240,2240,0
20240827,164400,56116255,2240,2240,2240,2240,0
20240827,164300,56116255,2240,2240,2240,2240,0
20240827,164200,56116255,2240,2240,2240,2240,0
20240827,164100,56116255,2240,2240,2240,2240,0
20240827,164000,56116255,2240,2240,2240,2240,0
20240827,163900,56116255,2240,2240,2240,2240,0
20240827,163800,56116255,2240,2240,2240,2240,0
20240827,163700,56116255,2240,2240,2240,2240,0
20240827,163600,56116255,2240,2240,2240,2240,0
20240827,163500,56116255,2240,2240,2240,2240,0
20240827,163400,56116255,2240,2240,2240,2240,0
20240827,163300,56116255,2240,2240,2240,2240,0
20240827,163200,56116255,2240,2240,2240,2240,0
20240827,163100,56116255,2240,2240,2240,2240,0
20240827,163000,56116255,2240,2240,2240,2240,0
20240827,162900,56116255,2240,2240,2240,2240,0
20240827,162800,56116255,2240,2240,2240,2240,0
20240827,162700,56116255,2240,2240,2240,2240,0
20240827,162600,56116255,2240,2240,2240,2240,18
20240827,162500,56116255,2240,2240,2240,2240,0
20240827,162400,56116255,2240,2240,2240,2240,0
20240827,162300,56116255,2240,2240,2240,2240,0
20240827,162200,56116255,2240,2240,2240,2240,0
20240827,162100,56116255,2240,2240,2240,2240,0
20240827,162000,56116255,2240,2240,2240,2240,0
20240827,161900,56116255,2240,2240,2240,2240,0
20240827,161800,56116255,2240,2240,2240,2240,0
20240827,161700,56116255,2240,2240,2240,2240,0
20240827,161600,56116255,2240,2240,2240,2240,0
20240827,161500,56116255,2240,2240,2240,2240,0
20240827,161400,56116255,2240,2240,2240,2240,0
20240827,161300,56116255,2240,2240,2240,2240,0
20240827,161200,56116255,2240,2240,2240,2240,0
20240827,161100,56116255,2240,2240,2240,2240,0
20240827,161000,56116255,2240,2240,2240,2240,0
20240827,160900,56116255,2240,2240,2240,2240,0
20240827,160800,56116255,2240,2240,2240,2240,0
20240827,160700,56116255,2240,2240,2240,2240,0
20240827,160600,56116255,2240,2240,2240,2240,0
20240827,160500,56116255,2240,2240,2240,2240,0
20240827,160400,56116255,2240,2240,2240,2240,0
20240827,160300,56116255,2240,2240,2240,2240,0
20240827,160200,56116255,2240,2240,2240,2240,0
20240827,160100,56116255,2240,2240,2240,2240,0
20240827,160000,56116255,2240,2240,2240,2240,0
20240827,155900,56116255,2240,2240,2240,2240,0
20240827,155800,56116255,2240,2240,2240,2240,0
20240827,155700,56116255,2240,2240,2240,2240,0
20240827,155600,56116255,2240,2240,2240,2240,18
20240827,155500,56116255,2240,2240,2240,2240,0
20240827,155400,56116255,2240,2240,2240,2240,0
20240827,155300,56116255,2240,2240,2240,2240,0
20240827,155200,56116255,2240,2240,2240,2240,0
20240827,155100,56116255,2240,2240,2240,2240,0
20240827,155000,56116255,2240,2240,2240,2240,0
20240827,154900,56116255,2240,2240,2240,2240,0
20240827,154800,56116255,2240,2240,2240,2240,0
20240827,154700,56116255,2240,2240,2240,2240,0
20240827,154600,56116255,2240,2240,2240,2240,0
20240827,154500,56116255,2240,2240,2240,2240,0
20240827,154400,56116255,2240,2240,2240,2240,0
20240827,154300,56116255,2240,2240,2240,2240,0
20240827,154200,56116255,2240,2240,2240,2240,0
20240827,154100,56116255,2240,2240,2240,2240,0
20240827,154000,56116255,2240,2240,2240,2240,0
20240827,153900,56116255,2240,2240,2240,2240,0
20240827,153800,56116255,2240,2240,2240,2240,0
20240827,153700,56116255,2240,2240,2240,2240,0
20240827,153600,56116255,2240,2240,2240,2240,0
20240827,153500,56116255,2240,2240,2240,2240,0
20240827,153400,56116255,2240,2240,2240,2240,0
20240827,153300,56116255,2240,2240,2240,2240,0
20240827,153200,56116255,2240,2240,2240,2240,0
20240827,153100,56116255,2240,2240,2240,2240,0
20240827,153000,56116255,2240,2240,2240,2240,18
20240827,152900,56075935,2245,2245,2245,2245,0
20240827,152800,56075935,2245,2245,2245,2245,0
20240827,152700,56075935,2245,2245,2245,2245,0
20240827,152600,56075935,2245,2245,2245,2245,0
20240827,152500,56075935,2245,2245,2245,2245,0
20240827,152400,56075935,2245,2245,2245,2245,0
20240827,152300,56075935,2245,2245,2245,2245,0
20240827,152200,56075935,2245,2245,2245,2245,0
20240827,152100,56075935,2245,2245,2245,2245,0
20240827,152000,56075935,2245,2245,2245,2245,0
20240827,151900,56075935,2245,2200,2250,2200,387
20240827,151800,55218510,2200,2200,2200,2200,36
20240827,151700,55139310,2200,2200,2200,2200,4
20240827,151600,55130510,2200,2200,2200,2200,3
20240827,151500,55123910,2200,2200,2200,2200,10
20240827,151400,55101910,2200,2200,2200,2200,42
20240827,151300,55009510,2200,2200,2200,2200,3
20240827,151200,55002910,2195,2195,2195,2195,9
20240827,151100,54983155,2200,2200,2200,2200,47
20240827,151000,54879755,2200,2200,2200,2200,0
20240827,150900,54879755,2200,2200,2200,2200,1
20240827,150800,54877555,2200,2200,2200,2200,28
20240827,150700,54815955,2195,2195,2195,2195,1
20240827,150600,54813760,2200,2200,2200,2200,42
20240827,150500,54721360,2200,2195,2200,2195,8
20240827,150400,54703775,2200,2195,2200,2195,379
20240827,150300,53870400,2195,2195,2195,2195,29
20240827,150200,53806745,2180,2180,2180,2180,0
20240827,150100,53806745,2180,2180,2180,2180,0
20240827,150000,53806745,2180,2185,2185,2180,100
20240827,145900,53588665,2210,2200,2215,2190,267
20240827,145800,53002860,2205,2190,2205,2190,745
20240827,145700,51366305,2185,2185,2185,2185,100
20240827,145600,51147805,2185,2185,2185,2185,184
20240827,145500,50745765,2185,2180,2185,2180,129
20240827,145400,50464400,2180,2180,2180,2180,0
20240827,145300,50464400,2180,2180,2180,2180,100
20240827,145200,50246400,2175,2175,2175,2175,0
20240827,145100,50246400,2175,2180,2180,2175,100
20240827,145000,50028755,2185,2185,2185,2185,0
20240827,144900,50028755,2185,2185,2185,2185,28
20240827,144800,49967575,2175,2175,2175,2175,100
20240827,144700,49750075,2175,2175,2175,2175,98
20240827,144600,49536925,2180,2185,2185,2180,31
20240827,144500,49469200,2175,2175,2175,2175,0
20240827,144400,49469200,2175,2180,2180,2175,100
20240827,144300,49251680,2185,2185,2185,2185,0
20240827,144200,49251680,2185,2185,2185,2185,28
20240827,144100,49190500,2180,2175,2180,2175,148
20240827,144000,48868360,2175,2175,2175,2175,68
20240827,143900,48720460,2175,2185,2185,2175,62
20240827,143800,48585160,2175,2175,2175,2175,0
20240827,143700,48585160,2175,2175,2175,2175,100
20240827,143600,48367660,2175,2175,2175,2175,0
20240827,143500,48367660,2175,2180,2180,2175,100
20240827,143400,48149765,2185,2185,2185,2185,0
20240827,143300,48149765,2185,2185,2185,2185,29
20240827,143200,48086400,2175,2175,2175,2175,100
20240827,143100,47868900,2175,2175,2175,2175,0
20240827,143000,47868900,2175,2175,2175,2175,100
20240827,142900,47651400,2175,2175,2175,2175,0
20240827,142800,47651400,2175,2180,2180,2175,100
20240827,142700,47433630,2185,2185,2185,2185,0
20240827,142600,47433630,2185,2185,2185,2185,29
20240827,142500,47370265,2175,2175,2175,2175,100
20240827,142400,47152765,2175,2175,2175,2175,0
20240827,142300,47152765,2175,2180,2180,2175,100
20240827,142200,46935120,2175,2175,2175,2175,0
20240827,142100,46935120,2175,2175,2175,2175,100
20240827,142000,46717620,2185,2185,2185,2185,28
20240827,141900,46656440,2175,2175,2175,2175,0
20240827,141800,46656440,2175,2180,2180,2175,100
20240827,141700,46438905,2175,2175,2175,2175,98
20240827,141600,46225755,2180,2185,2185,2180,31
20240827,141500,46158030,2175,2175,2175,2175,0
20240827,141400,46158030,2175,2175,2175,2175,100
20240827,141300,45940530,2175,2175,2175,2175,0
20240827,141200,45940530,2175,2180,2180,2175,100
20240827,141100,45722775,2185,2185,2185,2185,0
20240827,141000,45722775,2185,2185,2185,2185,0
20240827,140900,45722775,2185,2180,2185,2180,104
20240827,140800,45496035,2180,2180,2180,2180,0
20240827,140700,45496035,2180,2180,2180,2180,100
20240827,140600,45278035,2185,2185,2185,2185,28
20240827,140500,45216855,2175,2180,2180,2175,100
20240827,140400,44999350,2185,2185,2185,2185,0
20240827,140300,44999350,2185,2185,2185,2185,29
20240827,140200,44935985,2180,2180,2180,2180,100
20240827,140100,44717985,2175,2175,2175,2175,0
20240827,140000,44717985,2175,2180,2180,2175,100
20240827,135900,44500340,2175,2175,2175,2175,0
20240827,135800,44500340,2175,2175,2175,2175,100
20240827,135700,44282840,2185,2185,2185,2185,29
20240827,135600,44219475,2175,2175,2175,2175,0
20240827,135500,44219475,2175,2175,2175,2175,100
20240827,135400,44001975,2175,2175,2175,2175,82
20240827,135300,43823625,2180,2180,2180,2180,18
20240827,135200,43784385,2185,2185,2185,2185,29
20240827,135100,43721020,2185,2175,2185,2175,105
20240827,135000,43492595,2175,2175,2175,2175,0
20240827,134900,43492595,2175,2180,2180,2175,100
20240827,134800,43274790,2185,2185,2185,2185,0
20240827,134700,43274790,2185,2185,2185,2185,29
20240827,134600,43211425,2175,2180,2180,2175,100
20240827,134500,42993860,2175,2175,2175,2175,75
20240827,134400,42830735,2180,2185,2185,2180,54
20240827,134300,42712870,2175,2175,2175,2175,0
20240827,134200,42712870,2175,2180,2180,2175,100
20240827,134100,42495275,2185,2185,2185,2185,0
20240827,134000,42495275,2185,2185,2185,2185,29
20240827,133900,42431910,2175,2175,2175,2175,100
20240827,133800,42214410,2175,2175,2175,2175,0
20240827,133700,42214410,2175,2175,2175,2175,100
20240827,133600,41996910,2170,2170,2170,2170,0
20240827,133500,41996910,2170,2170,2170,2170,0
20240827,133400,41996910,2170,2170,2170,2170,100
20240827,133300,41779910,2170,2175,2175,2170,100
20240827,133200,41562765,2180,2180,2180,2180,0
20240827,133100,41562765,2180,2180,2180,2180,29
20240827,133000,41499545,2170,2170,2170,2170,100
20240827,132900,41282545,2170,2170,2170,2170,0
20240827,132800,41282545,2170,2170,2170,2170,100
20240827,132700,41065545,2170,2170,2170,2170,39
20240827,132600,40980915,2175,2175,2175,2175,61
20240827,132500,40848240,2185,2185,2185,2185,0
20240827,132400,40848240,2185,2180,2185,2180,28
20240827,132300,40787145,2170,2170,2170,2170,100
20240827,132200,40570145,2170,2170,2170,2170,0
20240827,132100,40570145,2170,2170,2170,2170,100
20240827,132000,40353145,2170,2175,2175,2170,100
20240827,131900,40136000,2185,2185,2185,2185,0
20240827,131800,40136000,2185,2185,2185,2185,2
20240827,131700,40131630,2180,2180,2180,2180,27
20240827,131600,40072770,2170,2170,2170,2170,100
20240827,131500,39855770,2170,2170,2170,2170,0
20240827,131400,39855770,2170,2175,2175,2170,100
20240827,131300,39638630,2170,2170,2170,2170,0
20240827,131200,39638630,2170,2170,2170,2170,96
20240827,131100,39430310,2180,2180,2180,2180,29
20240827,131000,39367090,2170,2170,2170,2170,0
20240827,130900,39367090,2170,2170,2170,2170,100
20240827,130800,39150090,2170,2170,2170,2170,100
20240827,130700,38933090,2185,2185,2185,2185,29
20240827,130600,38869725,2185,2185,2185,2185,0
20240827,130500,38869725,2185,2170,2185,2170,101
20240827,130400,38650540,2170,2170,2170,2170,39
20240827,130300,38565910,2175,2175,2175,2175,61
20240827,130200,38433235,2185,2185,2185,2185,9
20240827,130100,38413570,2180,2180,2180,2180,20
20240827,130000,38369970,2170,2180,2180,2170,100
20240827,125900,38152960,2170,2170,2170,2170,0
20240827,125800,38152960,2170,2175,2175,2170,100
20240827,125700,37935815,2170,2170,2170,2170,0
20240827,125600,37935815,2170,2170,2170,2170,0
20240827,125500,37935815,2170,2175,2175,2170,161
20240827,125400,37586245,2175,2185,2185,2175,68
20240827,125300,37438055,2185,2185,2185,2185,0
20240827,125200,37438055,2185,2185,2185,2185,2
20240827,125100,37433685,2180,2170,2180,2170,127
20240827,125000,37157825,2170,2170,2170,2170,100
20240827,124900,36940825,2180,2180,2180,2180,0
20240827,124800,36940825,2180,2180,2180,2180,29
20240827,124700,36877605,2170,2170,2170,2170,0
20240827,124600,36877605,2170,2170,2170,2170,100
20240827,124500,36660605,2170,2170,2170,2170,100
20240827,124400,36443605,2185,2185,2185,2185,29
20240827,124300,36380240,2185,2185,2185,2185,0
20240827,124200,36380240,2185,2170,2185,2170,105
20240827,124100,36152315,2170,2175,2175,2170,100
20240827,124000,35935170,2185,2185,2185,2185,0
20240827,123900,35935170,2185,2185,2185,2185,13
20240827,123800,35906765,2180,2180,2180,2180,16
20240827,123700,35871885,2170,2170,2170,2170,100
20240827,123600,35654885,2170,2170,2170,2170,0
20240827,123500,35654885,2170,2175,2175,2170,100
20240827,123400,35437740,2170,2170,2170,2170,100
20240827,123300,35220740,2180,2180,2180,2180,0
20240827,123200,35220740,2180,2180,2180,2180,28
20240827,123100,35159700,2170,2170,2170,2170,0
20240827,123000,35159700,2170,2175,2175,2170,100
20240827,122900,34942695,2170,2170,2170,2170,0
20240827,122800,34942695,2170,2175,2175,2170,100
20240827,122700,34725550,2170,2170,2170,2170,0
20240827,122600,34725550,2170,2170,2170,2170,100
20240827,122500,34508550,2170,2170,2170,2170,0
20240827,122400,34508550,2170,2175,2175,2170,100
20240827,122300,34291240,2180,2180,2180,2180,0
20240827,122200,34291240,2180,2180,2180,2180,29
20240827,122100,34228020,2170,2170,2170,2170,100
20240827,122000,34011020,2170,2175,2175,2170,100
20240827,121900,33793985,2185,2185,2185,2185,11
20240827,121800,33769950,2180,2180,2180,2180,18
20240827,121700,33730710,2170,2175,2175,2170,100
20240827,121600,33513675,2170,2170,2170,2170,100
20240827,121500,33296675,2185,2185,2185,2185,0
20240827,121400,33296675,2185,2185,2185,2185,30
20240827,121300,33231125,2170,2170,2170,2170,0
20240827,121200,33231125,2170,2175,2175,2170,100
20240827,121100,33013980,2170,2170,2170,2170,100
20240827,121000,32796980,2180,2180,2180,2180,0
20240827,120900,32796980,2180,2180,2180,2180,29
20240827,120800,32733760,2170,2170,2170,2170,0
20240827,120700,32733760,2170,2170,2170,2170,100
20240827,120600,32516760,2170,2170,2170,2170,0
20240827,120500,32516760,2170,2175,2175,2170,100
20240827,120400,32299615,2170,2170,2170,2170,0
20240827,120300,32299615,2170,2170,2170,2170,100
20240827,120200,32082615,2170,2175,2175,2170,71
20240827,120100,31928530,2180,2180,2180,2180,29
20240827,120000,31865310,2185,2185,2185,2185,3
20240827,115900,31858755,2180,2180,2180,2180,26
20240827,115800,31802075,2170,2170,2170,2170,100
20240827,115700,31585075,2170,2175,2175,2170,100
20240827,115600,31367840,2180,2180,2180,2180,29
20240827,115500,31304620,2170,2170,2170,2170,68
20240827,115400,31157060,2175,2175,2175,2175,32
20240827,115300,31087460,2180,2180,2180,2180,29
20240827,115200,31024240,2170,2170,2170,2170,0
20240827,115100,31024240,2170,2170,2170,2170,100
20240827,115000,30807240,2170,2170,2170,2170,0
20240827,114900,30807240,2170,2170,2170,2170,100
20240827,114800,30590240,2170,2175,2175,2170,100
20240827,114700,30373095,2185,2185,2185,2185,0
20240827,114600,30373095,2185,2180,2185,2180,28
20240827,114500,30312010,2170,2170,2170,2170,100
20240827,114400,30095010,2170,2170,2170,2170,63
20240827,114300,29958300,2175,2175,2175,2175,37
20240827,114200,29877825,2185,2185,2185,2185,29
20240827,114100,29814460,2185,2185,2185,2185,1
20240827,114000,29812275,2170,2170,2170,2170,100
20240827,113900,29595275,2170,2170,2170,2170,71
20240827,113800,29441205,2180,2180,2180,2180,29
20240827,113700,29377985,2185,2185,2185,2185,3
20240827,113600,29371430,2180,2180,2180,2180,26
20240827,113500,29314750,2170,2170,2170,2170,100
20240827,113400,29097750,2170,2175,2175,2170,100
20240827,113300,28880735,2180,2180,2180,2180,0
20240827,113200,28880735,2180,2175,2180,2175,129
20240827,113100,28600015,2185,2185,2185,2185,0
20240827,113000,28600015,2185,2185,2185,2185,29
20240827,112900,28536650,2175,2175,2175,2175,100
20240827,112800,28319150,2175,2175,2175,2175,0
20240827,112700,28319150,2175,2175,2175,2175,0
20240827,112600,28319150,2175,2180,2180,2175,100
20240827,112500,28101505,2175,2175,2175,2175,100
20240827,112400,27884005,2185,2185,2185,2185,0
20240827,112300,27884005,2185,2185,2185,2185,29
20240827,112200,27820640,2180,2180,2180,2180,100
20240827,112100,27602640,2180,2180,2180,2180,0
20240827,112000,27602640,2180,2180,2180,2180,100
20240827,111900,27384640,2185,2185,2185,2185,29
20240827,111800,27321275,2175,2175,2175,2175,0
20240827,111700,27321275,2175,2175,2175,2175,100
20240827,111600,27103775,2175,2180,2180,2175,99
20240827,111500,26888305,2180,2180,2180,2180,1
20240827,111400,26886125,2185,2185,2185,2185,0
20240827,111300,26886125,2185,2180,2185,2180,129
20240827,111200,26604760,2175,2175,2175,2175,0
20240827,111100,26604760,2175,2180,2180,2175,100
20240827,111000,26387210,2185,2185,2185,2185,229
20240827,110900,25886845,2175,2175,2175,2175,0
20240827,110800,25886845,2175,2175,2175,2175,100
20240827,110700,25669345,2175,2175,2175,2175,96
20240827,110600,25460545,2180,2185,2185,2180,33
20240827,110500,25388460,2185,2185,2185,2185,0
20240827,110400,25388460,2185,2185,2185,2185,1
20240827,110300,25386275,2175,2180,2180,2175,100
20240827,110200,25168630,2175,2175,2175,2175,100
20240827,110100,24951130,2180,2180,2180,2180,0
20240827,110000,24951130,2180,2180,2180,2180,29
20240827,105900,24887910,2170,2170,2170,2170,100
20240827,105800,24670910,2170,2170,2170,2170,0
20240827,105700,24670910,2170,2175,2175,2170,100
20240827,105600,24453770,2170,2170,2170,2170,0
20240827,105500,24453770,2170,2170,2170,2170,0
20240827,105400,24453770,2170,2170,2170,2170,100
20240827,105300,24236770,2170,2175,2175,2170,100
20240827,105200,24019625,2180,2180,2180,2180,0
20240827,105100,24019625,2180,2180,2180,2180,0
20240827,105000,24019625,2180,2170,2180,2170,129
20240827,104900,23739405,2170,2175,2175,2170,100
20240827,104800,23522245,2185,2185,2185,2185,0
20240827,104700,23522245,2185,2170,2185,2170,72
20240827,104600,23365990,2180,2180,2180,2180,29
20240827,104500,23302770,2185,2185,2185,2185,0
20240827,104400,23302770,2185,2185,2185,2185,29
20240827,104300,23239405,2170,2170,2170,2170,100
20240827,104200,23022405,2170,2170,2170,2170,87
20240827,104100,22833615,2180,2180,2180,2180,28
20240827,104000,22772575,2170,2170,2170,2170,0
20240827,103900,22772575,2170,2170,2170,2170,100
20240827,103800,22555575,2180,2180,2180,2180,14
20240827,103700,22525055,2180,2180,2180,2180,15
20240827,103600,22492355,2170,2170,2170,2170,100
20240827,103500,22275355,2170,2170,2170,2170,0
20240827,103400,22275355,2170,2175,2175,2170,100
20240827,103300,22058210,2170,2170,2170,2170,100
20240827,103200,21841210,2185,2185,2185,2185,0
20240827,103100,21841210,2185,2185,2185,2185,1
20240827,103000,21839025,2170,2175,2175,2170,100
20240827,102900,21621880,2180,2180,2180,2180,0
20240827,102800,21621880,2180,2180,2180,2180,29
20240827,102700,21558660,2170,2170,2170,2170,100
20240827,102600,21341660,2165,2165,2165,2165,0
20240827,102500,21341660,2165,2165,2165,2165,100
20240827,102400,21125160,2165,2170,2170,2165,68
20240827,102300,20977935,2175,2180,2180,2175,32
20240827,102200,20908190,2185,2185,2185,2185,9
20240827,102100,20888525,2180,2180,2180,2180,28
20240827,102000,20827485,2170,2170,2170,2170,100
20240827,101900,20610485,2170,2170,2170,2170,91
20240827,101800,20413015,2180,2180,2180,2180,29
20240827,101700,20349795,2170,2170,2170,2170,100
20240827,101600,20132795,2180,2180,2180,2180,0
20240827,101500,20132795,2180,2180,2180,2180,29
20240827,101400,20069575,2165,2165,2165,2165,0
20240827,101300,20069575,2165,2170,2170,2165,100
20240827,101200,19853025,2165,2165,2165,2165,0
20240827,101100,19853025,2165,2170,2170,2165,100
20240827,101000,19636380,2165,2165,2165,2165,0
20240827,100900,19636380,2165,2165,2165,2165,100
20240827,100800,19419880,2165,2170,2170,2165,71
20240827,100700,19266005,2180,2180,2180,2180,29
20240827,100600,19202785,2185,2185,2185,2185,2
20240827,100500,19198415,2175,2175,2175,2175,27
20240827,100400,19139690,2165,2165,2165,2165,100
20240827,100300,18923190,2165,2165,2165,2165,39
20240827,100200,18838755,2170,2170,2170,2170,61
20240827,100100,18706385,2175,2185,2185,2175,30
20240827,100000,18641125,2165,2165,2165,2165,100
20240827,095900,18424625,2165,2170,2170,2165,100
20240827,095800,18208085,2185,2185,2185,2185,0
20240827,095700,18208085,2185,2185,2185,2185,29
20240827,095600,18144720,2185,2185,2185,2185,5
20240827,095500,18133795,2170,2170,2170,2170,100
20240827,095400,17916795,2170,2175,2175,2170,100
20240827,095300,17699650,2170,2170,2170,2170,5044
20240827,095200,6754170,2185,2185,2185,2185,0
20240827,095100,6754170,2185,2175,2185,2170,17
20240827,095000,6717190,2175,2175,2175,2175,84
20240827,094900,6534490,2175,2175,2175,2175,0
20240827,094800,6534490,2175,2175,2175,2175,100
20240827,094700,6316990,2175,2175,2175,2175,0
20240827,094600,6316990,2175,2175,2175,2175,100
20240827,094500,6099490,2175,2175,2175,2175,0
20240827,094400,6099490,2175,2175,2175,2175,160
20240827,094300,5751490,2175,2175,2175,2175,0
20240827,094200,5751490,2175,2175,2175,2175,100
20240827,094100,5533990,2185,2185,2185,2185,0
20240827,094000,5533990,2185,2180,2185,2180,1200
20240827,093900,2917600,2180,2165,2180,2165,101
20240827,093800,2698920,2165,2165,2165,2165,0
20240827,093700,2698920,2165,2170,2170,2165,100
20240827,093600,2482395,2165,2165,2165,2165,0
20240827,093500,2482395,2165,2165,2165,2165,0
20240827,093400,2482395,2165,2165,2165,2165,110
20240827,093300,2244245,2165,2165,2165,2165,0
20240827,093200,2244245,2165,2170,2170,2165,150
20240827,093100,1919490,2165,2165,2165,2165,0
20240827,093000,1919490,2165,2165,2165,2165,100
20240827,092900,1702990,2165,2165,2165,2165,0
20240827,092800,1702990,2165,2165,2165,2165,100
20240827,092700,1486490,2165,2165,2165,2165,0
20240827,092600,1486490,2165,2165,2165,2165,0
20240827,092500,1486490,2165,2165,2165,2165,100
20240827,092400,1269990,2165,2165,2165,2165,0
20240827,092300,1269990,2165,2165,2165,2165,100
20240827,092200,1053490,2165,2165,2165,2165,0
20240827,092100,1053490,2165,2170,2170,2165,100
20240827,092000,836735,2170,2170,2170,2170,0
20240827,091900,836735,2170,2170,2170,2170,100
20240827,091800,619735,2190,2190,2190,2190,0
20240827,091700,619735,2190,2190,2190,2190,0
20240827,091600,619735,2190,2190,2190,2190,1
20240827,091500,617545,2165,2165,2165,2165,0
20240827,091400,617545,2165,2175,2175,2165,261
20240827,091300,50480,2190,2190,2190,2190,0
20240827,091200,50480,2190,2190,2190,2190,0
20240827,091100,50480,2190,2195,2195,2190,23
20240827,091000,0,2195,2195,2195,2195,0
20240827,090900,0,2195,2195,2195,2195,0
20240827,090800,0,2195,2195,2195,2195,0
20240827,090700,0,2195,2195,2195,2195,0
20240827,090600,0,2195,2195,2195,2195,0
20240827,090500,0,2195,2195,2195,2195,0
20240827,090400,0,2195,2195,2195,2195,0
20240827,090300,0,2195,2195,2195,2195,0
20240827,090200,0,2195,2195,2195,2195,0
20240827,090100,0,2195,2195,2195,2195,0
20240827,090000,0,2195,2195,2195,2195,0