stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,213900,8800360,2115,2115,2115,2115,10
20240826,213800,8800360,2115,2115,2115,2115,0
20240826,213700,8800360,2115,2115,2115,2115,0
20240826,213600,8800360,2115,2115,2115,2115,0
20240826,213500,8800360,2115,2115,2115,2115,0
20240826,213400,8800360,2115,2115,2115,2115,0
20240826,213300,8800360,2115,2115,2115,2115,0
20240826,213200,8800360,2115,2115,2115,2115,0
20240826,213100,8800360,2115,2115,2115,2115,0
20240826,213000,8800360,2115,2115,2115,2115,0
20240826,212900,8800360,2115,2115,2115,2115,0
20240826,212800,8800360,2115,2115,2115,2115,0
20240826,212700,8800360,2115,2115,2115,2115,0
20240826,212600,8800360,2115,2115,2115,2115,0
20240826,212500,8800360,2115,2115,2115,2115,0
20240826,212400,8800360,2115,2115,2115,2115,0
20240826,212300,8800360,2115,2115,2115,2115,0
20240826,212200,8800360,2115,2115,2115,2115,0
20240826,212100,8800360,2115,2115,2115,2115,0
20240826,212000,8800360,2115,2115,2115,2115,0
20240826,211900,8800360,2115,2115,2115,2115,0
20240826,211800,8800360,2115,2115,2115,2115,0
20240826,211700,8800360,2115,2115,2115,2115,0
20240826,211600,8800360,2115,2115,2115,2115,0
20240826,211500,8800360,2115,2115,2115,2115,0
20240826,211400,8800360,2115,2115,2115,2115,0
20240826,211300,8800360,2115,2115,2115,2115,0
20240826,211200,8800360,2115,2115,2115,2115,0
20240826,211100,8800360,2115,2115,2115,2115,0
20240826,211000,8800360,2115,2115,2115,2115,0
20240826,210900,8800360,2115,2115,2115,2115,10
20240826,210800,8800360,2115,2115,2115,2115,0
20240826,210700,8800360,2115,2115,2115,2115,0
20240826,210600,8800360,2115,2115,2115,2115,0
20240826,210500,8800360,2115,2115,2115,2115,0
20240826,210400,8800360,2115,2115,2115,2115,0
20240826,210300,8800360,2115,2115,2115,2115,0
20240826,210200,8800360,2115,2115,2115,2115,0
20240826,210100,8800360,2115,2115,2115,2115,0
20240826,210000,8800360,2115,2115,2115,2115,0
20240826,205900,8800360,2115,2115,2115,2115,0
20240826,205800,8800360,2115,2115,2115,2115,0
20240826,205700,8800360,2115,2115,2115,2115,0
20240826,205600,8800360,2115,2115,2115,2115,0
20240826,205500,8800360,2115,2115,2115,2115,0
20240826,205400,8800360,2115,2115,2115,2115,0
20240826,205300,8800360,2115,2115,2115,2115,0
20240826,205200,8800360,2115,2115,2115,2115,0
20240826,205100,8800360,2115,2115,2115,2115,0
20240826,205000,8800360,2115,2115,2115,2115,0
20240826,204900,8800360,2115,2115,2115,2115,0
20240826,204800,8800360,2115,2115,2115,2115,0
20240826,204700,8800360,2115,2115,2115,2115,0
20240826,204600,8800360,2115,2115,2115,2115,0
20240826,204500,8800360,2115,2115,2115,2115,0
20240826,204400,8800360,2115,2115,2115,2115,0
20240826,204300,8800360,2115,2115,2115,2115,0
20240826,204200,8800360,2115,2115,2115,2115,0
20240826,204100,8800360,2115,2115,2115,2115,0
20240826,204000,8800360,2115,2115,2115,2115,0
20240826,203900,8800360,2115,2115,2115,2115,10
20240826,203800,8800360,2115,2115,2115,2115,0
20240826,203700,8800360,2115,2115,2115,2115,0
20240826,203600,8800360,2115,2115,2115,2115,0
20240826,203500,8800360,2115,2115,2115,2115,0
20240826,203400,8800360,2115,2115,2115,2115,0
20240826,203300,8800360,2115,2115,2115,2115,0
20240826,203200,8800360,2115,2115,2115,2115,0
20240826,203100,8800360,2115,2115,2115,2115,0
20240826,203000,8800360,2115,2115,2115,2115,0
20240826,202900,8800360,2115,2115,2115,2115,0
20240826,202800,8800360,2115,2115,2115,2115,0
20240826,202700,8800360,2115,2115,2115,2115,0
20240826,202600,8800360,2115,2115,2115,2115,0
20240826,202500,8800360,2115,2115,2115,2115,0
20240826,202400,8800360,2115,2115,2115,2115,0
20240826,202300,8800360,2115,2115,2115,2115,0
20240826,202200,8800360,2115,2115,2115,2115,0
20240826,202100,8800360,2115,2115,2115,2115,0
20240826,202000,8800360,2115,2115,2115,2115,0
20240826,201900,8800360,2115,2115,2115,2115,0
20240826,201800,8800360,2115,2115,2115,2115,0
20240826,201700,8800360,2115,2115,2115,2115,0
20240826,201600,8800360,2115,2115,2115,2115,0
20240826,201500,8800360,2115,2115,2115,2115,0
20240826,201400,8800360,2115,2115,2115,2115,0
20240826,201300,8800360,2115,2115,2115,2115,0
20240826,201200,8800360,2115,2115,2115,2115,0
20240826,201100,8800360,2115,2115,2115,2115,0
20240826,201000,8800360,2115,2115,2115,2115,0
20240826,200900,8800360,2115,2115,2115,2115,10
20240826,200800,8800360,2115,2115,2115,2115,0
20240826,200700,8800360,2115,2115,2115,2115,0
20240826,200600,8800360,2115,2115,2115,2115,0
20240826,200500,8800360,2115,2115,2115,2115,0
20240826,200400,8800360,2115,2115,2115,2115,0
20240826,200300,8800360,2115,2115,2115,2115,0
20240826,200200,8800360,2115,2115,2115,2115,0
20240826,200100,8800360,2115,2115,2115,2115,0
20240826,200000,8800360,2115,2115,2115,2115,0
20240826,195900,8800360,2115,2115,2115,2115,0
20240826,195800,8800360,2115,2115,2115,2115,0
20240826,195700,8800360,2115,2115,2115,2115,0
20240826,195600,8800360,2115,2115,2115,2115,0
20240826,195500,8800360,2115,2115,2115,2115,0
20240826,195400,8800360,2115,2115,2115,2115,0
20240826,195300,8800360,2115,2115,2115,2115,0
20240826,195200,8800360,2115,2115,2115,2115,0
20240826,195100,8800360,2115,2115,2115,2115,0
20240826,195000,8800360,2115,2115,2115,2115,0
20240826,194900,8800360,2115,2115,2115,2115,0
20240826,194800,8800360,2115,2115,2115,2115,0
20240826,194700,8800360,2115,2115,2115,2115,0
20240826,194600,8800360,2115,2115,2115,2115,0
20240826,194500,8800360,2115,2115,2115,2115,0
20240826,194400,8800360,2115,2115,2115,2115,0
20240826,194300,8800360,2115,2115,2115,2115,0
20240826,194200,8800360,2115,2115,2115,2115,0
20240826,194100,8800360,2115,2115,2115,2115,0
20240826,194000,8800360,2115,2115,2115,2115,0
20240826,193900,8800360,2115,2115,2115,2115,10
20240826,193800,8800360,2115,2115,2115,2115,0
20240826,193700,8800360,2115,2115,2115,2115,0
20240826,193600,8800360,2115,2115,2115,2115,0
20240826,193500,8800360,2115,2115,2115,2115,0
20240826,193400,8800360,2115,2115,2115,2115,0
20240826,193300,8800360,2115,2115,2115,2115,0
20240826,193200,8800360,2115,2115,2115,2115,0
20240826,193100,8800360,2115,2115,2115,2115,0
20240826,193000,8800360,2115,2115,2115,2115,0
20240826,192900,8800360,2115,2115,2115,2115,0
20240826,192800,8800360,2115,2115,2115,2115,0
20240826,192700,8800360,2115,2115,2115,2115,0
20240826,192600,8800360,2115,2115,2115,2115,0
20240826,192500,8800360,2115,2115,2115,2115,0
20240826,192400,8800360,2115,2115,2115,2115,0
20240826,192300,8800360,2115,2115,2115,2115,0
20240826,192200,8800360,2115,2115,2115,2115,0
20240826,192100,8800360,2115,2115,2115,2115,0
20240826,192000,8800360,2115,2115,2115,2115,0
20240826,191900,8800360,2115,2115,2115,2115,0
20240826,191800,8800360,2115,2115,2115,2115,0
20240826,191700,8800360,2115,2115,2115,2115,0
20240826,191600,8800360,2115,2115,2115,2115,0
20240826,191500,8800360,2115,2115,2115,2115,0
20240826,191400,8800360,2115,2115,2115,2115,0
20240826,191300,8800360,2115,2115,2115,2115,0
20240826,191200,8800360,2115,2115,2115,2115,0
20240826,191100,8800360,2115,2115,2115,2115,0
20240826,191000,8800360,2115,2115,2115,2115,0
20240826,190900,8800360,2115,2115,2115,2115,10
20240826,190800,8800360,2115,2115,2115,2115,0
20240826,190700,8800360,2115,2115,2115,2115,0
20240826,190600,8800360,2115,2115,2115,2115,0
20240826,190500,8800360,2115,2115,2115,2115,0
20240826,190400,8800360,2115,2115,2115,2115,0
20240826,190300,8800360,2115,2115,2115,2115,0
20240826,190200,8800360,2115,2115,2115,2115,0
20240826,190100,8800360,2115,2115,2115,2115,0
20240826,190000,8800360,2115,2115,2115,2115,0
20240826,185900,8800360,2115,2115,2115,2115,0
20240826,185800,8800360,2115,2115,2115,2115,0
20240826,185700,8800360,2115,2115,2115,2115,0
20240826,185600,8800360,2115,2115,2115,2115,0
20240826,185500,8800360,2115,2115,2115,2115,0
20240826,185400,8800360,2115,2115,2115,2115,0
20240826,185300,8800360,2115,2115,2115,2115,0
20240826,185200,8800360,2115,2115,2115,2115,0
20240826,185100,8800360,2115,2115,2115,2115,0
20240826,185000,8800360,2115,2115,2115,2115,0
20240826,184900,8800360,2115,2115,2115,2115,0
20240826,184800,8800360,2115,2115,2115,2115,0
20240826,184700,8800360,2115,2115,2115,2115,0
20240826,184600,8800360,2115,2115,2115,2115,0
20240826,184500,8800360,2115,2115,2115,2115,0
20240826,184400,8800360,2115,2115,2115,2115,0
20240826,184300,8800360,2115,2115,2115,2115,0
20240826,184200,8800360,2115,2115,2115,2115,0
20240826,184100,8800360,2115,2115,2115,2115,0
20240826,184000,8800360,2115,2115,2115,2115,0
20240826,183900,8800360,2115,2115,2115,2115,10
20240826,183800,8800360,2115,2115,2115,2115,0
20240826,183700,8800360,2115,2115,2115,2115,0
20240826,183600,8800360,2115,2115,2115,2115,0
20240826,183500,8800360,2115,2115,2115,2115,0
20240826,183400,8800360,2115,2115,2115,2115,0
20240826,183300,8800360,2115,2115,2115,2115,0
20240826,183200,8800360,2115,2115,2115,2115,0
20240826,183100,8800360,2115,2115,2115,2115,0
20240826,183000,8800360,2115,2115,2115,2115,0
20240826,182900,8800360,2115,2115,2115,2115,0
20240826,182800,8800360,2115,2115,2115,2115,0
20240826,182700,8800360,2115,2115,2115,2115,0
20240826,182600,8800360,2115,2115,2115,2115,0
20240826,182500,8800360,2115,2115,2115,2115,0
20240826,182400,8800360,2115,2115,2115,2115,0
20240826,182300,8800360,2115,2115,2115,2115,0
20240826,182200,8800360,2115,2115,2115,2115,0
20240826,182100,8800360,2115,2115,2115,2115,0
20240826,182000,8800360,2115,2115,2115,2115,0
20240826,181900,8800360,2115,2115,2115,2115,0
20240826,181800,8800360,2115,2115,2115,2115,0
20240826,181700,8800360,2115,2115,2115,2115,0
20240826,181600,8800360,2115,2115,2115,2115,0
20240826,181500,8800360,2115,2115,2115,2115,0
20240826,181400,8800360,2115,2115,2115,2115,0
20240826,181300,8800360,2115,2115,2115,2115,0
20240826,181200,8800360,2115,2115,2115,2115,0
20240826,181100,8800360,2115,2115,2115,2115,0
20240826,181000,8800360,2115,2115,2115,2115,0
20240826,180900,8800360,2115,2115,2115,2115,10
20240826,180800,8800360,2115,2115,2115,2115,0
20240826,180700,8800360,2115,2115,2115,2115,0
20240826,180600,8800360,2115,2115,2115,2115,0
20240826,180500,8800360,2115,2115,2115,2115,0
20240826,180400,8800360,2115,2115,2115,2115,0
20240826,180300,8800360,2115,2115,2115,2115,0
20240826,180200,8800360,2115,2115,2115,2115,0
20240826,180100,8800360,2115,2115,2115,2115,0
20240826,180000,8800360,2115,2115,2115,2115,0
20240826,175900,8800360,2115,2115,2115,2115,0
20240826,175800,8800360,2115,2115,2115,2115,0
20240826,175700,8800360,2115,2115,2115,2115,0
20240826,175600,8800360,2115,2115,2115,2115,0
20240826,175500,8800360,2115,2115,2115,2115,0
20240826,175400,8800360,2115,2115,2115,2115,0
20240826,175300,8800360,2115,2115,2115,2115,0
20240826,175200,8800360,2115,2115,2115,2115,0
20240826,175100,8800360,2115,2115,2115,2115,0
20240826,175000,8800360,2115,2115,2115,2115,0
20240826,174900,8800360,2115,2115,2115,2115,0
20240826,174800,8800360,2115,2115,2115,2115,0
20240826,174700,8800360,2115,2115,2115,2115,0
20240826,174600,8800360,2115,2115,2115,2115,0
20240826,174500,8800360,2115,2115,2115,2115,0
20240826,174400,8800360,2115,2115,2115,2115,0
20240826,174300,8800360,2115,2115,2115,2115,0
20240826,174200,8800360,2115,2115,2115,2115,0
20240826,174100,8800360,2115,2115,2115,2115,0
20240826,174000,8800360,2115,2115,2115,2115,0
20240826,173900,8800360,2115,2115,2115,2115,10
20240826,173800,8800360,2115,2115,2115,2115,0
20240826,173700,8800360,2115,2115,2115,2115,0
20240826,173600,8800360,2115,2115,2115,2115,0
20240826,173500,8800360,2115,2115,2115,2115,0
20240826,173400,8800360,2115,2115,2115,2115,0
20240826,173300,8800360,2115,2115,2115,2115,0
20240826,173200,8800360,2115,2115,2115,2115,0
20240826,173100,8800360,2115,2115,2115,2115,0
20240826,173000,8800360,2115,2115,2115,2115,0
20240826,172900,8800360,2115,2115,2115,2115,0
20240826,172800,8800360,2115,2115,2115,2115,0
20240826,172700,8800360,2115,2115,2115,2115,0
20240826,172600,8800360,2115,2115,2115,2115,0
20240826,172500,8800360,2115,2115,2115,2115,0
20240826,172400,8800360,2115,2115,2115,2115,0
20240826,172300,8800360,2115,2115,2115,2115,0
20240826,172200,8800360,2115,2115,2115,2115,0
20240826,172100,8800360,2115,2115,2115,2115,0
20240826,172000,8800360,2115,2115,2115,2115,0
20240826,171900,8800360,2115,2115,2115,2115,0
20240826,171800,8800360,2115,2115,2115,2115,0
20240826,171700,8800360,2115,2115,2115,2115,0
20240826,171600,8800360,2115,2115,2115,2115,0
20240826,171500,8800360,2115,2115,2115,2115,0
20240826,171400,8800360,2115,2115,2115,2115,0
20240826,171300,8800360,2115,2115,2115,2115,0
20240826,171200,8800360,2115,2115,2115,2115,0
20240826,171100,8800360,2115,2115,2115,2115,0
20240826,171000,8800360,2115,2115,2115,2115,0
20240826,170900,8800360,2115,2115,2115,2115,10
20240826,170800,8800360,2115,2115,2115,2115,0
20240826,170700,8800360,2115,2115,2115,2115,0
20240826,170600,8800360,2115,2115,2115,2115,0
20240826,170500,8800360,2115,2115,2115,2115,0
20240826,170400,8800360,2115,2115,2115,2115,0
20240826,170300,8800360,2115,2115,2115,2115,0
20240826,170200,8800360,2115,2115,2115,2115,0
20240826,170100,8800360,2115,2115,2115,2115,0
20240826,170000,8800360,2115,2115,2115,2115,0
20240826,165900,8800360,2115,2115,2115,2115,0
20240826,165800,8800360,2115,2115,2115,2115,0
20240826,165700,8800360,2115,2115,2115,2115,0
20240826,165600,8800360,2115,2115,2115,2115,0
20240826,165500,8800360,2115,2115,2115,2115,0
20240826,165400,8800360,2115,2115,2115,2115,0
20240826,165300,8800360,2115,2115,2115,2115,0
20240826,165200,8800360,2115,2115,2115,2115,0
20240826,165100,8800360,2115,2115,2115,2115,0
20240826,165000,8800360,2115,2115,2115,2115,0
20240826,164900,8800360,2115,2115,2115,2115,0
20240826,164800,8800360,2115,2115,2115,2115,0
20240826,164700,8800360,2115,2115,2115,2115,0
20240826,164600,8800360,2115,2115,2115,2115,0
20240826,164500,8800360,2115,2115,2115,2115,0
20240826,164400,8800360,2115,2115,2115,2115,0
20240826,164300,8800360,2115,2115,2115,2115,0
20240826,164200,8800360,2115,2115,2115,2115,0
20240826,164100,8800360,2115,2115,2115,2115,0
20240826,164000,8800360,2115,2115,2115,2115,0
20240826,163900,8800360,2115,2115,2115,2115,10
20240826,163800,8800360,2115,2115,2115,2115,0
20240826,163700,8800360,2115,2115,2115,2115,0
20240826,163600,8800360,2115,2115,2115,2115,0
20240826,163500,8800360,2115,2115,2115,2115,0
20240826,163400,8800360,2115,2115,2115,2115,0
20240826,163300,8800360,2115,2115,2115,2115,0
20240826,163200,8800360,2115,2115,2115,2115,0
20240826,163100,8800360,2115,2115,2115,2115,0
20240826,163000,8800360,2115,2115,2115,2115,0
20240826,162900,8800360,2115,2115,2115,2115,0
20240826,162800,8800360,2115,2115,2115,2115,0
20240826,162700,8800360,2115,2115,2115,2115,0
20240826,162600,8800360,2115,2115,2115,2115,0
20240826,162500,8800360,2115,2115,2115,2115,0
20240826,162400,8800360,2115,2115,2115,2115,0
20240826,162300,8800360,2115,2115,2115,2115,0
20240826,162200,8800360,2115,2115,2115,2115,0
20240826,162100,8800360,2115,2115,2115,2115,0
20240826,162000,8800360,2115,2115,2115,2115,0
20240826,161900,8800360,2115,2115,2115,2115,0
20240826,161800,8800360,2115,2115,2115,2115,0
20240826,161700,8800360,2115,2115,2115,2115,0
20240826,161600,8800360,2115,2115,2115,2115,0
20240826,161500,8800360,2115,2115,2115,2115,0
20240826,161400,8800360,2115,2115,2115,2115,0
20240826,161300,8800360,2115,2115,2115,2115,0
20240826,161200,8800360,2115,2115,2115,2115,0
20240826,161100,8800360,2115,2115,2115,2115,0
20240826,161000,8800360,2115,2115,2115,2115,0
20240826,160900,8800360,2115,2115,2115,2115,10
20240826,160800,8800360,2115,2115,2115,2115,0
20240826,160700,8800360,2115,2115,2115,2115,0
20240826,160600,8800360,2115,2115,2115,2115,0
20240826,160500,8800360,2115,2115,2115,2115,0
20240826,160400,8800360,2115,2115,2115,2115,0
20240826,160300,8800360,2115,2115,2115,2115,0
20240826,160200,8800360,2115,2115,2115,2115,0
20240826,160100,8800360,2115,2115,2115,2115,0
20240826,160000,8800360,2115,2115,2115,2115,0
20240826,155900,8800360,2115,2115,2115,2115,0
20240826,155800,8800360,2115,2115,2115,2115,0
20240826,155700,8800360,2115,2115,2115,2115,0
20240826,155600,8800360,2115,2115,2115,2115,0
20240826,155500,8800360,2115,2115,2115,2115,0
20240826,155400,8800360,2115,2115,2115,2115,0
20240826,155300,8800360,2115,2115,2115,2115,0
20240826,155200,8800360,2115,2115,2115,2115,0
20240826,155100,8800360,2115,2115,2115,2115,0
20240826,155000,8800360,2115,2115,2115,2115,0
20240826,154900,8800360,2115,2115,2115,2115,0
20240826,154800,8800360,2115,2115,2115,2115,0
20240826,154700,8800360,2115,2115,2115,2115,0
20240826,154600,8800360,2115,2115,2115,2115,0
20240826,154500,8800360,2115,2115,2115,2115,0
20240826,154400,8800360,2115,2115,2115,2115,0
20240826,154300,8800360,2115,2115,2115,2115,0
20240826,154200,8800360,2115,2115,2115,2115,0
20240826,154100,8800360,2115,2115,2115,2115,0
20240826,154000,8800360,2115,2115,2115,2115,0
20240826,153900,8800360,2115,2115,2115,2115,10
20240826,153800,8800360,2115,2115,2115,2115,0
20240826,153700,8800360,2115,2115,2115,2115,0
20240826,153600,8800360,2115,2115,2115,2115,0
20240826,153500,8800360,2115,2115,2115,2115,0
20240826,153400,8800360,2115,2115,2115,2115,0
20240826,153300,8800360,2115,2115,2115,2115,0
20240826,153200,8800360,2115,2115,2115,2115,0
20240826,153100,8800360,2115,2115,2115,2115,0
20240826,153000,8800360,2115,2115,2115,2115,10
20240826,152900,8779210,2115,2115,2115,2115,0
20240826,152800,8779210,2115,2115,2115,2115,0
20240826,152700,8779210,2115,2115,2115,2115,0
20240826,152600,8779210,2115,2115,2115,2115,0
20240826,152500,8779210,2115,2115,2115,2115,0
20240826,152400,8779210,2115,2115,2115,2115,0
20240826,152300,8779210,2115,2115,2115,2115,0
20240826,152200,8779210,2115,2115,2115,2115,0
20240826,152100,8779210,2115,2115,2115,2115,0
20240826,152000,8779210,2115,2115,2115,2115,0
20240826,151900,8779210,2115,2115,2115,2115,0
20240826,151800,8779210,2115,2115,2115,2115,0
20240826,151700,8779210,2115,2115,2115,2115,0
20240826,151600,8779210,2115,2115,2115,2115,0
20240826,151500,8779210,2115,2115,2115,2115,0
20240826,151400,8779210,2115,2115,2115,2115,1
20240826,151300,8777095,2110,2110,2110,2110,0
20240826,151200,8777095,2110,2110,2110,2110,0
20240826,151100,8777095,2110,2110,2110,2110,462
20240826,151000,7802275,2115,2115,2115,2115,0
20240826,150900,7802275,2115,2115,2115,2115,0
20240826,150800,7802275,2115,2115,2115,2115,1
20240826,150700,7800160,2115,2115,2115,2115,0
20240826,150600,7800160,2115,2115,2115,2115,0
20240826,150500,7800160,2115,2115,2115,2115,0
20240826,150400,7800160,2115,2115,2115,2115,0
20240826,150300,7800160,2115,2115,2115,2115,0
20240826,150200,7800160,2115,2115,2115,2115,0
20240826,150100,7800160,2115,2115,2115,2115,0
20240826,150000,7800160,2115,2115,2115,2115,0
20240826,145900,7800160,2115,2115,2115,2115,0
20240826,145800,7800160,2115,2115,2115,2115,0
20240826,145700,7800160,2115,2115,2115,2115,0
20240826,145600,7800160,2115,2115,2115,2115,0
20240826,145500,7800160,2115,2115,2115,2115,0
20240826,145400,7800160,2115,2115,2115,2115,0
20240826,145300,7800160,2115,2115,2115,2115,0
20240826,145200,7800160,2115,2115,2115,2115,0
20240826,145100,7800160,2115,2115,2115,2115,0
20240826,145000,7800160,2115,2115,2115,2115,0
20240826,144900,7800160,2115,2115,2115,2115,0
20240826,144800,7800160,2115,2115,2115,2115,0
20240826,144700,7800160,2115,2115,2115,2115,0
20240826,144600,7800160,2115,2115,2115,2115,0
20240826,144500,7800160,2115,2115,2115,2115,0
20240826,144400,7800160,2115,2115,2115,2115,0
20240826,144300,7800160,2115,2115,2115,2115,0
20240826,144200,7800160,2115,2115,2115,2115,0
20240826,144100,7800160,2115,2115,2115,2115,0
20240826,144000,7800160,2115,2115,2115,2115,0
20240826,143900,7800160,2115,2115,2115,2115,500
20240826,143800,6742660,2110,2110,2110,2110,0
20240826,143700,6742660,2110,2110,2110,2110,0
20240826,143600,6742660,2110,2110,2110,2110,0
20240826,143500,6742660,2110,2110,2110,2110,0
20240826,143400,6742660,2110,2110,2110,2110,0
20240826,143300,6742660,2110,2110,2110,2110,0
20240826,143200,6742660,2110,2110,2110,2110,0
20240826,143100,6742660,2110,2110,2110,2110,0
20240826,143000,6742660,2110,2110,2110,2110,0
20240826,142900,6742660,2110,2110,2110,2110,0
20240826,142800,6742660,2110,2110,2110,2110,0
20240826,142700,6742660,2110,2110,2110,2110,0
20240826,142600,6742660,2110,2110,2110,2110,0
20240826,142500,6742660,2110,2110,2110,2110,0
20240826,142400,6742660,2110,2110,2110,2110,0
20240826,142300,6742660,2110,2110,2110,2110,0
20240826,142200,6742660,2110,2110,2110,2110,0
20240826,142100,6742660,2110,2110,2110,2110,0
20240826,142000,6742660,2110,2110,2110,2110,0
20240826,141900,6742660,2110,2110,2110,2110,0
20240826,141800,6742660,2110,2110,2110,2110,0
20240826,141700,6742660,2110,2110,2110,2110,0
20240826,141600,6742660,2110,2110,2110,2110,0
20240826,141500,6742660,2110,2110,2110,2110,0
20240826,141400,6742660,2110,2110,2110,2110,0
20240826,141300,6742660,2110,2110,2110,2110,0
20240826,141200,6742660,2110,2110,2110,2110,0
20240826,141100,6742660,2110,2110,2110,2110,0
20240826,141000,6742660,2110,2110,2110,2110,0
20240826,140900,6742660,2110,2110,2110,2110,0
20240826,140800,6742660,2110,2110,2115,2110,704
20240826,140700,5256220,2110,2110,2110,2110,1110
20240826,140600,2914120,2110,2110,2110,2110,0
20240826,140500,2914120,2110,2110,2110,2110,0
20240826,140400,2914120,2110,2110,2110,2110,0
20240826,140300,2914120,2110,2110,2110,2110,0
20240826,140200,2914120,2110,2110,2110,2110,0
20240826,140100,2914120,2110,2110,2110,2110,0
20240826,140000,2914120,2110,2110,2110,2110,0
20240826,135900,2914120,2110,2110,2110,2110,0
20240826,135800,2914120,2110,2110,2110,2110,0
20240826,135700,2914120,2110,2110,2110,2110,0
20240826,135600,2914120,2110,2110,2110,2110,0
20240826,135500,2914120,2110,2110,2110,2110,0
20240826,135400,2914120,2110,2110,2110,2110,0
20240826,135300,2914120,2110,2110,2110,2110,0
20240826,135200,2914120,2110,2110,2110,2110,0
20240826,135100,2914120,2110,2110,2110,2110,0
20240826,135000,2914120,2110,2110,2110,2110,0
20240826,134900,2914120,2110,2110,2110,2110,0
20240826,134800,2914120,2110,2110,2110,2110,0
20240826,134700,2914120,2110,2110,2110,2110,0
20240826,134600,2914120,2110,2110,2110,2110,0
20240826,134500,2914120,2110,2110,2110,2110,0
20240826,134400,2914120,2110,2110,2110,2110,0
20240826,134300,2914120,2110,2110,2110,2110,60
20240826,134200,2787520,2110,2110,2110,2110,66
20240826,134100,2648260,2100,2110,2110,2100,362
20240826,134000,1887440,2105,2110,2110,2105,68
20240826,133900,1743980,2105,2105,2105,2105,0
20240826,133800,1743980,2105,2105,2105,2105,0
20240826,133700,1743980,2105,2105,2105,2105,0
20240826,133600,1743980,2105,2105,2105,2105,0
20240826,133500,1743980,2105,2105,2105,2105,0
20240826,133400,1743980,2105,2105,2105,2105,0
20240826,133300,1743980,2105,2105,2105,2105,0
20240826,133200,1743980,2105,2105,2105,2105,0
20240826,133100,1743980,2105,2105,2105,2105,0
20240826,133000,1743980,2105,2105,2105,2105,0
20240826,132900,1743980,2105,2105,2105,2105,0
20240826,132800,1743980,2105,2105,2105,2105,0
20240826,132700,1743980,2105,2105,2105,2105,0
20240826,132600,1743980,2105,2105,2105,2105,0
20240826,132500,1743980,2105,2105,2105,2105,0
20240826,132400,1743980,2105,2105,2105,2105,4
20240826,132300,1735560,2105,2105,2105,2105,0
20240826,132200,1735560,2105,2105,2105,2105,0
20240826,132100,1735560,2105,2105,2105,2105,0
20240826,132000,1735560,2105,2105,2105,2105,0
20240826,131900,1735560,2105,2105,2105,2105,4
20240826,131800,1727140,2105,2105,2105,2105,8
20240826,131700,1710300,2110,2110,2110,2110,0
20240826,131600,1710300,2110,2110,2110,2110,0
20240826,131500,1710300,2110,2110,2110,2110,0
20240826,131400,1710300,2110,2110,2110,2110,0
20240826,131300,1710300,2110,2110,2110,2110,0
20240826,131200,1710300,2110,2110,2110,2110,0
20240826,131100,1710300,2110,2110,2110,2110,0
20240826,131000,1710300,2110,2110,2110,2110,0
20240826,130900,1710300,2110,2110,2110,2110,0
20240826,130800,1710300,2110,2110,2110,2110,0
20240826,130700,1710300,2110,2110,2110,2110,0
20240826,130600,1710300,2110,2110,2110,2110,0
20240826,130500,1710300,2110,2110,2110,2110,0
20240826,130400,1710300,2110,2110,2110,2110,0
20240826,130300,1710300,2110,2110,2110,2110,0
20240826,130200,1710300,2110,2110,2110,2110,0
20240826,130100,1710300,2110,2110,2110,2110,0
20240826,130000,1710300,2110,2110,2110,2110,0
20240826,125900,1710300,2110,2110,2110,2110,0
20240826,125800,1710300,2110,2110,2110,2110,0
20240826,125700,1710300,2110,2110,2110,2110,0
20240826,125600,1710300,2110,2110,2110,2110,0
20240826,125500,1710300,2110,2110,2110,2110,0
20240826,125400,1710300,2110,2110,2110,2110,0
20240826,125300,1710300,2110,2110,2110,2110,0
20240826,125200,1710300,2110,2110,2110,2110,0
20240826,125100,1710300,2110,2110,2110,2110,2
20240826,125000,1706080,2105,2105,2105,2105,0
20240826,124900,1706080,2105,2105,2105,2105,0
20240826,124800,1706080,2105,2105,2105,2105,0
20240826,124700,1706080,2105,2105,2105,2105,0
20240826,124600,1706080,2105,2105,2105,2105,0
20240826,124500,1706080,2105,2105,2105,2105,0
20240826,124400,1706080,2105,2105,2105,2105,100
20240826,124300,1495580,2110,2110,2110,2110,0
20240826,124200,1495580,2110,2110,2110,2110,0
20240826,124100,1495580,2110,2110,2110,2110,0
20240826,124000,1495580,2110,2110,2110,2110,0
20240826,123900,1495580,2110,2110,2110,2110,0
20240826,123800,1495580,2110,2110,2110,2110,0
20240826,123700,1495580,2110,2110,2110,2110,0
20240826,123600,1495580,2110,2110,2110,2110,0
20240826,123500,1495580,2110,2110,2110,2110,0
20240826,123400,1495580,2110,2110,2110,2110,0
20240826,123300,1495580,2110,2110,2110,2110,0
20240826,123200,1495580,2110,2110,2110,2110,0
20240826,123100,1495580,2110,2110,2110,2110,0
20240826,123000,1495580,2110,2110,2110,2110,0
20240826,122900,1495580,2110,2110,2110,2110,0
20240826,122800,1495580,2110,2110,2110,2110,0
20240826,122700,1495580,2110,2110,2110,2110,0
20240826,122600,1495580,2110,2110,2110,2110,0
20240826,122500,1495580,2110,2110,2110,2110,0
20240826,122400,1495580,2110,2110,2110,2110,0
20240826,122300,1495580,2110,2110,2110,2110,2
20240826,122200,1491360,2110,2110,2110,2110,0
20240826,122100,1491360,2110,2110,2110,2110,0
20240826,122000,1491360,2110,2110,2110,2110,0
20240826,121900,1491360,2110,2110,2110,2110,0
20240826,121800,1491360,2110,2110,2110,2110,0
20240826,121700,1491360,2110,2110,2110,2110,0
20240826,121600,1491360,2110,2110,2110,2110,0
20240826,121500,1491360,2110,2110,2110,2110,0
20240826,121400,1491360,2110,2110,2110,2110,0
20240826,121300,1491360,2110,2110,2110,2110,0
20240826,121200,1491360,2110,2110,2110,2110,0
20240826,121100,1491360,2110,2110,2110,2110,0
20240826,121000,1491360,2110,2110,2110,2110,0
20240826,120900,1491360,2110,2110,2110,2110,0
20240826,120800,1491360,2110,2110,2110,2110,0
20240826,120700,1491360,2110,2110,2110,2110,0
20240826,120600,1491360,2110,2110,2110,2110,0
20240826,120500,1491360,2110,2110,2110,2110,0
20240826,120400,1491360,2110,2110,2110,2110,0
20240826,120300,1491360,2110,2110,2110,2110,0
20240826,120200,1491360,2110,2110,2110,2110,0
20240826,120100,1491360,2110,2110,2110,2110,0
20240826,120000,1491360,2110,2110,2110,2110,0
20240826,115900,1491360,2110,2110,2110,2110,0
20240826,115800,1491360,2110,2110,2110,2110,0
20240826,115700,1491360,2110,2110,2110,2110,0
20240826,115600,1491360,2110,2110,2110,2110,0
20240826,115500,1491360,2110,2110,2110,2110,1
20240826,115400,1489250,2110,2110,2110,2110,0
20240826,115300,1489250,2110,2110,2110,2110,90
20240826,115200,1299350,2110,2110,2110,2110,0
20240826,115100,1299350,2110,2110,2110,2110,0
20240826,115000,1299350,2110,2110,2110,2110,0
20240826,114900,1299350,2110,2110,2110,2110,0
20240826,114800,1299350,2110,2110,2110,2110,0
20240826,114700,1299350,2110,2110,2110,2110,0
20240826,114600,1299350,2110,2110,2110,2110,0
20240826,114500,1299350,2110,2110,2110,2110,0
20240826,114400,1299350,2110,2110,2110,2110,4
20240826,114300,1290910,2110,2110,2110,2110,0
20240826,114200,1290910,2110,2110,2110,2110,5
20240826,114100,1280360,2105,2105,2105,2105,0
20240826,114000,1280360,2105,2105,2105,2105,0
20240826,113900,1280360,2105,2105,2105,2105,0
20240826,113800,1280360,2105,2105,2105,2105,0
20240826,113700,1280360,2105,2105,2105,2105,0
20240826,113600,1280360,2105,2105,2105,2105,0
20240826,113500,1280360,2105,2105,2105,2105,0
20240826,113400,1280360,2105,2105,2105,2105,0
20240826,113300,1280360,2105,2105,2105,2105,0
20240826,113200,1280360,2105,2105,2105,2105,0
20240826,113100,1280360,2105,2105,2105,2105,0
20240826,113000,1280360,2105,2105,2105,2105,0
20240826,112900,1280360,2105,2105,2105,2105,0
20240826,112800,1280360,2105,2105,2105,2105,0
20240826,112700,1280360,2105,2105,2105,2105,0
20240826,112600,1280360,2105,2105,2105,2105,18
20240826,112500,1242470,2105,2105,2105,2105,0
20240826,112400,1242470,2105,2105,2105,2105,0
20240826,112300,1242470,2105,2105,2105,2105,0
20240826,112200,1242470,2105,2105,2105,2105,0
20240826,112100,1242470,2105,2105,2105,2105,0
20240826,112000,1242470,2105,2105,2105,2105,4
20240826,111900,1234050,2100,2100,2100,2100,0
20240826,111800,1234050,2100,2100,2100,2100,0
20240826,111700,1234050,2100,2100,2100,2100,0
20240826,111600,1234050,2100,2100,2100,2100,0
20240826,111500,1234050,2100,2100,2100,2100,0
20240826,111400,1234050,2100,2100,2100,2100,0
20240826,111300,1234050,2100,2100,2100,2100,0
20240826,111200,1234050,2100,2100,2100,2100,0
20240826,111100,1234050,2100,2100,2100,2100,0
20240826,111000,1234050,2100,2100,2100,2100,4
20240826,110900,1225650,2120,2120,2120,2120,0
20240826,110800,1225650,2120,2120,2120,2120,0
20240826,110700,1225650,2120,2120,2120,2120,0
20240826,110600,1225650,2120,2120,2120,2120,0
20240826,110500,1225650,2120,2120,2120,2120,0
20240826,110400,1225650,2120,2120,2120,2120,0
20240826,110300,1225650,2120,2120,2120,2120,0
20240826,110200,1225650,2120,2120,2120,2120,0
20240826,110100,1225650,2120,2120,2120,2120,0
20240826,110000,1225650,2120,2120,2120,2120,0
20240826,105900,1225650,2120,2120,2120,2120,0
20240826,105800,1225650,2120,2120,2120,2120,0
20240826,105700,1225650,2120,2120,2120,2120,0
20240826,105600,1225650,2120,2120,2120,2120,0
20240826,105500,1225650,2120,2120,2120,2120,0
20240826,105400,1225650,2120,2120,2120,2120,3
20240826,105300,1219290,2120,2120,2120,2120,0
20240826,105200,1219290,2120,2120,2120,2120,0
20240826,105100,1219290,2120,2120,2120,2120,0
20240826,105000,1219290,2120,2120,2120,2120,0
20240826,104900,1219290,2120,2120,2120,2120,0
20240826,104800,1219290,2120,2120,2120,2120,0
20240826,104700,1219290,2120,2120,2120,2120,0
20240826,104600,1219290,2120,2120,2120,2120,0
20240826,104500,1219290,2120,2120,2120,2120,0
20240826,104400,1219290,2120,2120,2120,2120,0
20240826,104300,1219290,2120,2120,2120,2120,0
20240826,104200,1219290,2120,2120,2120,2120,0
20240826,104100,1219290,2120,2120,2120,2120,0
20240826,104000,1219290,2120,2120,2120,2120,0
20240826,103900,1219290,2120,2120,2120,2120,0
20240826,103800,1219290,2120,2120,2120,2120,0
20240826,103700,1219290,2120,2120,2120,2120,0
20240826,103600,1219290,2120,2120,2120,2120,0
20240826,103500,1219290,2120,2120,2120,2120,0
20240826,103400,1219290,2120,2120,2120,2120,0
20240826,103300,1219290,2120,2120,2120,2120,0
20240826,103200,1219290,2120,2120,2120,2120,0
20240826,103100,1219290,2120,2120,2120,2120,0
20240826,103000,1219290,2120,2120,2120,2120,0
20240826,102900,1219290,2120,2120,2120,2120,0
20240826,102800,1219290,2120,2120,2120,2120,0
20240826,102700,1219290,2120,2120,2120,2120,0
20240826,102600,1219290,2120,2120,2120,2120,0
20240826,102500,1219290,2120,2120,2120,2120,0
20240826,102400,1219290,2120,2120,2120,2120,0
20240826,102300,1219290,2120,2120,2120,2120,0
20240826,102200,1219290,2120,2120,2120,2120,0
20240826,102100,1219290,2120,2120,2120,2120,0
20240826,102000,1219290,2120,2120,2120,2120,0
20240826,101900,1219290,2120,2120,2120,2120,0
20240826,101800,1219290,2120,2120,2120,2120,0
20240826,101700,1219290,2120,2120,2120,2120,0
20240826,101600,1219290,2120,2120,2120,2120,100
20240826,101500,1007290,2125,2125,2125,2125,0
20240826,101400,1007290,2125,2125,2125,2125,0
20240826,101300,1007290,2125,2125,2125,2125,0
20240826,101200,1007290,2125,2125,2125,2125,0
20240826,101100,1007290,2125,2125,2125,2125,0
20240826,101000,1007290,2125,2125,2125,2125,0
20240826,100900,1007290,2125,2125,2125,2125,0
20240826,100800,1007290,2125,2125,2125,2125,0
20240826,100700,1007290,2125,2125,2125,2125,0
20240826,100600,1007290,2125,2125,2125,2125,0
20240826,100500,1007290,2125,2125,2125,2125,0
20240826,100400,1007290,2125,2125,2125,2125,0
20240826,100300,1007290,2125,2125,2125,2125,0
20240826,100200,1007290,2125,2125,2125,2125,0
20240826,100100,1007290,2125,2125,2125,2125,0
20240826,100000,1007290,2125,2125,2125,2125,0
20240826,095900,1007290,2125,2125,2125,2125,0
20240826,095800,1007290,2125,2125,2125,2125,0
20240826,095700,1007290,2125,2125,2125,2125,0
20240826,095600,1007290,2125,2125,2125,2125,0
20240826,095500,1007290,2125,2125,2125,2125,0
20240826,095400,1007290,2125,2125,2125,2125,0
20240826,095300,1007290,2125,2125,2125,2125,0
20240826,095200,1007290,2125,2125,2125,2125,0
20240826,095100,1007290,2125,2125,2125,2125,0
20240826,095000,1007290,2125,2125,2125,2125,0
20240826,094900,1007290,2125,2125,2125,2125,0
20240826,094800,1007290,2125,2125,2125,2125,0
20240826,094700,1007290,2125,2125,2125,2125,0
20240826,094600,1007290,2125,2125,2125,2125,0
20240826,094500,1007290,2125,2125,2125,2125,0
20240826,094400,1007290,2125,2125,2125,2125,0
20240826,094300,1007290,2125,2125,2125,2125,0
20240826,094200,1007290,2125,2125,2125,2125,0
20240826,094100,1007290,2125,2125,2125,2125,0
20240826,094000,1007290,2125,2125,2125,2125,0
20240826,093900,1007290,2125,2125,2125,2125,0
20240826,093800,1007290,2125,2125,2125,2125,0
20240826,093700,1007290,2125,2125,2125,2125,0
20240826,093600,1007290,2125,2125,2125,2125,0
20240826,093500,1007290,2125,2125,2125,2125,0
20240826,093400,1007290,2125,2125,2125,2125,0
20240826,093300,1007290,2125,2125,2125,2125,0
20240826,093200,1007290,2125,2125,2125,2125,0
20240826,093100,1007290,2125,2125,2125,2125,0
20240826,093000,1007290,2125,2125,2125,2125,0
20240826,092900,1007290,2125,2125,2125,2125,0
20240826,092800,1007290,2125,2125,2125,2125,0
20240826,092700,1007290,2125,2125,2125,2125,0
20240826,092600,1007290,2125,2125,2125,2125,0
20240826,092500,1007290,2125,2125,2125,2125,0
20240826,092400,1007290,2125,2125,2125,2125,0
20240826,092300,1007290,2125,2125,2125,2125,0
20240826,092200,1007290,2125,2125,2125,2125,0
20240826,092100,1007290,2125,2125,2125,2125,0
20240826,092000,1007290,2125,2125,2125,2125,0
20240826,091900,1007290,2125,2125,2125,2125,0
20240826,091800,1007290,2125,2125,2125,2125,0
20240826,091700,1007290,2125,2125,2125,2125,0
20240826,091600,1007290,2125,2125,2125,2125,0
20240826,091500,1007290,2125,2125,2125,2125,0
20240826,091400,1007290,2125,2125,2125,2125,0
20240826,091300,1007290,2125,2125,2125,2125,0
20240826,091200,1007290,2125,2125,2125,2125,0
20240826,091100,1007290,2125,2125,2125,2125,0
20240826,091000,1007290,2125,2125,2125,2125,0
20240826,090900,1007290,2125,2125,2125,2125,0
20240826,090800,1007290,2125,2125,2125,2125,2
20240826,090700,1003040,2145,2145,2145,2145,2
20240826,090600,998750,2125,2125,2125,2125,0
20240826,090500,998750,2125,2125,2125,2125,470
20240826,090400,0,2125,2125,2125,2125,0
20240826,090300,0,2125,2125,2125,2125,0
20240826,090200,0,2125,2125,2125,2125,0
20240826,090100,0,2125,2125,2125,2125,0
20240826,090000,0,2125,2125,2125,2125,0