stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,213800,129925990,2090,2090,2090,2090,308
20240827,213700,129925990,2090,2090,2090,2090,0
20240827,213600,129925990,2090,2090,2090,2090,0
20240827,213500,129925990,2090,2090,2090,2090,0
20240827,213400,129925990,2090,2090,2090,2090,0
20240827,213300,129925990,2090,2090,2090,2090,0
20240827,213200,129925990,2090,2090,2090,2090,0
20240827,213100,129925990,2090,2090,2090,2090,0
20240827,213000,129925990,2090,2090,2090,2090,0
20240827,212900,129925990,2090,2090,2090,2090,0
20240827,212800,129925990,2090,2090,2090,2090,0
20240827,212700,129925990,2090,2090,2090,2090,0
20240827,212600,129925990,2090,2090,2090,2090,0
20240827,212500,129925990,2090,2090,2090,2090,0
20240827,212400,129925990,2090,2090,2090,2090,0
20240827,212300,129925990,2090,2090,2090,2090,0
20240827,212200,129925990,2090,2090,2090,2090,0
20240827,212100,129925990,2090,2090,2090,2090,0
20240827,212000,129925990,2090,2090,2090,2090,0
20240827,211900,129925990,2090,2090,2090,2090,0
20240827,211800,129925990,2090,2090,2090,2090,0
20240827,211700,129925990,2090,2090,2090,2090,0
20240827,211600,129925990,2090,2090,2090,2090,0
20240827,211500,129925990,2090,2090,2090,2090,0
20240827,211400,129925990,2090,2090,2090,2090,0
20240827,211300,129925990,2090,2090,2090,2090,0
20240827,211200,129925990,2090,2090,2090,2090,0
20240827,211100,129925990,2090,2090,2090,2090,0
20240827,211000,129925990,2090,2090,2090,2090,0
20240827,210900,129925990,2090,2090,2090,2090,0
20240827,210800,129925990,2090,2090,2090,2090,308
20240827,210700,129925990,2090,2090,2090,2090,0
20240827,210600,129925990,2090,2090,2090,2090,0
20240827,210500,129925990,2090,2090,2090,2090,0
20240827,210400,129925990,2090,2090,2090,2090,0
20240827,210300,129925990,2090,2090,2090,2090,0
20240827,210200,129925990,2090,2090,2090,2090,0
20240827,210100,129925990,2090,2090,2090,2090,0
20240827,210000,129925990,2090,2090,2090,2090,0
20240827,205900,129925990,2090,2090,2090,2090,0
20240827,205800,129925990,2090,2090,2090,2090,0
20240827,205700,129925990,2090,2090,2090,2090,0
20240827,205600,129925990,2090,2090,2090,2090,0
20240827,205500,129925990,2090,2090,2090,2090,0
20240827,205400,129925990,2090,2090,2090,2090,0
20240827,205300,129925990,2090,2090,2090,2090,0
20240827,205200,129925990,2090,2090,2090,2090,0
20240827,205100,129925990,2090,2090,2090,2090,0
20240827,205000,129925990,2090,2090,2090,2090,0
20240827,204900,129925990,2090,2090,2090,2090,0
20240827,204800,129925990,2090,2090,2090,2090,0
20240827,204700,129925990,2090,2090,2090,2090,0
20240827,204600,129925990,2090,2090,2090,2090,0
20240827,204500,129925990,2090,2090,2090,2090,0
20240827,204400,129925990,2090,2090,2090,2090,0
20240827,204300,129925990,2090,2090,2090,2090,0
20240827,204200,129925990,2090,2090,2090,2090,0
20240827,204100,129925990,2090,2090,2090,2090,0
20240827,204000,129925990,2090,2090,2090,2090,0
20240827,203900,129925990,2090,2090,2090,2090,0
20240827,203800,129925990,2090,2090,2090,2090,308
20240827,203700,129925990,2090,2090,2090,2090,0
20240827,203600,129925990,2090,2090,2090,2090,0
20240827,203500,129925990,2090,2090,2090,2090,0
20240827,203400,129925990,2090,2090,2090,2090,0
20240827,203300,129925990,2090,2090,2090,2090,0
20240827,203200,129925990,2090,2090,2090,2090,0
20240827,203100,129925990,2090,2090,2090,2090,0
20240827,203000,129925990,2090,2090,2090,2090,0
20240827,202900,129925990,2090,2090,2090,2090,0
20240827,202800,129925990,2090,2090,2090,2090,0
20240827,202700,129925990,2090,2090,2090,2090,0
20240827,202600,129925990,2090,2090,2090,2090,0
20240827,202500,129925990,2090,2090,2090,2090,0
20240827,202400,129925990,2090,2090,2090,2090,0
20240827,202300,129925990,2090,2090,2090,2090,0
20240827,202200,129925990,2090,2090,2090,2090,0
20240827,202100,129925990,2090,2090,2090,2090,0
20240827,202000,129925990,2090,2090,2090,2090,0
20240827,201900,129925990,2090,2090,2090,2090,0
20240827,201800,129925990,2090,2090,2090,2090,0
20240827,201700,129925990,2090,2090,2090,2090,0
20240827,201600,129925990,2090,2090,2090,2090,0
20240827,201500,129925990,2090,2090,2090,2090,0
20240827,201400,129925990,2090,2090,2090,2090,0
20240827,201300,129925990,2090,2090,2090,2090,0
20240827,201200,129925990,2090,2090,2090,2090,0
20240827,201100,129925990,2090,2090,2090,2090,0
20240827,201000,129925990,2090,2090,2090,2090,0
20240827,200900,129925990,2090,2090,2090,2090,0
20240827,200800,129925990,2090,2090,2090,2090,308
20240827,200700,129925990,2090,2090,2090,2090,0
20240827,200600,129925990,2090,2090,2090,2090,0
20240827,200500,129925990,2090,2090,2090,2090,0
20240827,200400,129925990,2090,2090,2090,2090,0
20240827,200300,129925990,2090,2090,2090,2090,0
20240827,200200,129925990,2090,2090,2090,2090,0
20240827,200100,129925990,2090,2090,2090,2090,0
20240827,200000,129925990,2090,2090,2090,2090,0
20240827,195900,129925990,2090,2090,2090,2090,0
20240827,195800,129925990,2090,2090,2090,2090,0
20240827,195700,129925990,2090,2090,2090,2090,0
20240827,195600,129925990,2090,2090,2090,2090,0
20240827,195500,129925990,2090,2090,2090,2090,0
20240827,195400,129925990,2090,2090,2090,2090,0
20240827,195300,129925990,2090,2090,2090,2090,0
20240827,195200,129925990,2090,2090,2090,2090,0
20240827,195100,129925990,2090,2090,2090,2090,0
20240827,195000,129925990,2090,2090,2090,2090,0
20240827,194900,129925990,2090,2090,2090,2090,0
20240827,194800,129925990,2090,2090,2090,2090,0
20240827,194700,129925990,2090,2090,2090,2090,0
20240827,194600,129925990,2090,2090,2090,2090,0
20240827,194500,129925990,2090,2090,2090,2090,0
20240827,194400,129925990,2090,2090,2090,2090,0
20240827,194300,129925990,2090,2090,2090,2090,0
20240827,194200,129925990,2090,2090,2090,2090,0
20240827,194100,129925990,2090,2090,2090,2090,0
20240827,194000,129925990,2090,2090,2090,2090,0
20240827,193900,129925990,2090,2090,2090,2090,0
20240827,193800,129925990,2090,2090,2090,2090,308
20240827,193700,129925990,2090,2090,2090,2090,0
20240827,193600,129925990,2090,2090,2090,2090,0
20240827,193500,129925990,2090,2090,2090,2090,0
20240827,193400,129925990,2090,2090,2090,2090,0
20240827,193300,129925990,2090,2090,2090,2090,0
20240827,193200,129925990,2090,2090,2090,2090,0
20240827,193100,129925990,2090,2090,2090,2090,0
20240827,193000,129925990,2090,2090,2090,2090,0
20240827,192900,129925990,2090,2090,2090,2090,0
20240827,192800,129925990,2090,2090,2090,2090,0
20240827,192700,129925990,2090,2090,2090,2090,0
20240827,192600,129925990,2090,2090,2090,2090,0
20240827,192500,129925990,2090,2090,2090,2090,0
20240827,192400,129925990,2090,2090,2090,2090,0
20240827,192300,129925990,2090,2090,2090,2090,0
20240827,192200,129925990,2090,2090,2090,2090,0
20240827,192100,129925990,2090,2090,2090,2090,0
20240827,192000,129925990,2090,2090,2090,2090,0
20240827,191900,129925990,2090,2090,2090,2090,0
20240827,191800,129925990,2090,2090,2090,2090,0
20240827,191700,129925990,2090,2090,2090,2090,0
20240827,191600,129925990,2090,2090,2090,2090,0
20240827,191500,129925990,2090,2090,2090,2090,0
20240827,191400,129925990,2090,2090,2090,2090,0
20240827,191300,129925990,2090,2090,2090,2090,0
20240827,191200,129925990,2090,2090,2090,2090,0
20240827,191100,129925990,2090,2090,2090,2090,0
20240827,191000,129925990,2090,2090,2090,2090,0
20240827,190900,129925990,2090,2090,2090,2090,0
20240827,190800,129925990,2090,2090,2090,2090,308
20240827,190700,129925990,2090,2090,2090,2090,0
20240827,190600,129925990,2090,2090,2090,2090,0
20240827,190500,129925990,2090,2090,2090,2090,0
20240827,190400,129925990,2090,2090,2090,2090,0
20240827,190300,129925990,2090,2090,2090,2090,0
20240827,190200,129925990,2090,2090,2090,2090,0
20240827,190100,129925990,2090,2090,2090,2090,0
20240827,190000,129925990,2090,2090,2090,2090,0
20240827,185900,129925990,2090,2090,2090,2090,0
20240827,185800,129925990,2090,2090,2090,2090,0
20240827,185700,129925990,2090,2090,2090,2090,0
20240827,185600,129925990,2090,2090,2090,2090,0
20240827,185500,129925990,2090,2090,2090,2090,0
20240827,185400,129925990,2090,2090,2090,2090,0
20240827,185300,129925990,2090,2090,2090,2090,0
20240827,185200,129925990,2090,2090,2090,2090,0
20240827,185100,129925990,2090,2090,2090,2090,0
20240827,185000,129925990,2090,2090,2090,2090,0
20240827,184900,129925990,2090,2090,2090,2090,0
20240827,184800,129925990,2090,2090,2090,2090,0
20240827,184700,129925990,2090,2090,2090,2090,0
20240827,184600,129925990,2090,2090,2090,2090,0
20240827,184500,129925990,2090,2090,2090,2090,0
20240827,184400,129925990,2090,2090,2090,2090,0
20240827,184300,129925990,2090,2090,2090,2090,0
20240827,184200,129925990,2090,2090,2090,2090,0
20240827,184100,129925990,2090,2090,2090,2090,0
20240827,184000,129925990,2090,2090,2090,2090,0
20240827,183900,129925990,2090,2090,2090,2090,0
20240827,183800,129925990,2090,2090,2090,2090,308
20240827,183700,129925990,2090,2090,2090,2090,0
20240827,183600,129925990,2090,2090,2090,2090,0
20240827,183500,129925990,2090,2090,2090,2090,0
20240827,183400,129925990,2090,2090,2090,2090,0
20240827,183300,129925990,2090,2090,2090,2090,0
20240827,183200,129925990,2090,2090,2090,2090,0
20240827,183100,129925990,2090,2090,2090,2090,0
20240827,183000,129925990,2090,2090,2090,2090,0
20240827,182900,129925990,2090,2090,2090,2090,0
20240827,182800,129925990,2090,2090,2090,2090,0
20240827,182700,129925990,2090,2090,2090,2090,0
20240827,182600,129925990,2090,2090,2090,2090,0
20240827,182500,129925990,2090,2090,2090,2090,0
20240827,182400,129925990,2090,2090,2090,2090,0
20240827,182300,129925990,2090,2090,2090,2090,0
20240827,182200,129925990,2090,2090,2090,2090,0
20240827,182100,129925990,2090,2090,2090,2090,0
20240827,182000,129925990,2090,2090,2090,2090,0
20240827,181900,129925990,2090,2090,2090,2090,0
20240827,181800,129925990,2090,2090,2090,2090,0
20240827,181700,129925990,2090,2090,2090,2090,0
20240827,181600,129925990,2090,2090,2090,2090,0
20240827,181500,129925990,2090,2090,2090,2090,0
20240827,181400,129925990,2090,2090,2090,2090,0
20240827,181300,129925990,2090,2090,2090,2090,0
20240827,181200,129925990,2090,2090,2090,2090,0
20240827,181100,129925990,2090,2090,2090,2090,0
20240827,181000,129925990,2090,2090,2090,2090,0
20240827,180900,129925990,2090,2090,2090,2090,0
20240827,180800,129925990,2090,2090,2090,2090,308
20240827,180700,129925990,2090,2090,2090,2090,0
20240827,180600,129925990,2090,2090,2090,2090,0
20240827,180500,129925990,2090,2090,2090,2090,0
20240827,180400,129925990,2090,2090,2090,2090,0
20240827,180300,129925990,2090,2090,2090,2090,0
20240827,180200,129925990,2090,2090,2090,2090,0
20240827,180100,129925990,2090,2090,2090,2090,0
20240827,180000,129925990,2090,2090,2090,2090,0
20240827,175900,129925990,2090,2090,2090,2090,0
20240827,175800,129925990,2090,2090,2090,2090,0
20240827,175700,129925990,2090,2090,2090,2090,0
20240827,175600,129925990,2090,2090,2090,2090,0
20240827,175500,129925990,2090,2090,2090,2090,0
20240827,175400,129925990,2090,2090,2090,2090,0
20240827,175300,129925990,2090,2090,2090,2090,0
20240827,175200,129925990,2090,2090,2090,2090,0
20240827,175100,129925990,2090,2090,2090,2090,0
20240827,175000,129925990,2090,2090,2090,2090,0
20240827,174900,129925990,2090,2090,2090,2090,0
20240827,174800,129925990,2090,2090,2090,2090,0
20240827,174700,129925990,2090,2090,2090,2090,0
20240827,174600,129925990,2090,2090,2090,2090,0
20240827,174500,129925990,2090,2090,2090,2090,0
20240827,174400,129925990,2090,2090,2090,2090,0
20240827,174300,129925990,2090,2090,2090,2090,0
20240827,174200,129925990,2090,2090,2090,2090,0
20240827,174100,129925990,2090,2090,2090,2090,0
20240827,174000,129925990,2090,2090,2090,2090,0
20240827,173900,129925990,2090,2090,2090,2090,0
20240827,173800,129925990,2090,2090,2090,2090,308
20240827,173700,129925990,2090,2090,2090,2090,0
20240827,173600,129925990,2090,2090,2090,2090,0
20240827,173500,129925990,2090,2090,2090,2090,0
20240827,173400,129925990,2090,2090,2090,2090,0
20240827,173300,129925990,2090,2090,2090,2090,0
20240827,173200,129925990,2090,2090,2090,2090,0
20240827,173100,129925990,2090,2090,2090,2090,0
20240827,173000,129925990,2090,2090,2090,2090,0
20240827,172900,129925990,2090,2090,2090,2090,0
20240827,172800,129925990,2090,2090,2090,2090,0
20240827,172700,129925990,2090,2090,2090,2090,0
20240827,172600,129925990,2090,2090,2090,2090,0
20240827,172500,129925990,2090,2090,2090,2090,0
20240827,172400,129925990,2090,2090,2090,2090,0
20240827,172300,129925990,2090,2090,2090,2090,0
20240827,172200,129925990,2090,2090,2090,2090,0
20240827,172100,129925990,2090,2090,2090,2090,0
20240827,172000,129925990,2090,2090,2090,2090,0
20240827,171900,129925990,2090,2090,2090,2090,0
20240827,171800,129925990,2090,2090,2090,2090,0
20240827,171700,129925990,2090,2090,2090,2090,0
20240827,171600,129925990,2090,2090,2090,2090,0
20240827,171500,129925990,2090,2090,2090,2090,0
20240827,171400,129925990,2090,2090,2090,2090,0
20240827,171300,129925990,2090,2090,2090,2090,0
20240827,171200,129925990,2090,2090,2090,2090,0
20240827,171100,129925990,2090,2090,2090,2090,0
20240827,171000,129925990,2090,2090,2090,2090,0
20240827,170900,129925990,2090,2090,2090,2090,0
20240827,170800,129925990,2090,2090,2090,2090,308
20240827,170700,129925990,2090,2090,2090,2090,0
20240827,170600,129925990,2090,2090,2090,2090,0
20240827,170500,129925990,2090,2090,2090,2090,0
20240827,170400,129925990,2090,2090,2090,2090,0
20240827,170300,129925990,2090,2090,2090,2090,0
20240827,170200,129925990,2090,2090,2090,2090,0
20240827,170100,129925990,2090,2090,2090,2090,0
20240827,170000,129925990,2090,2090,2090,2090,0
20240827,165900,129925990,2090,2090,2090,2090,0
20240827,165800,129925990,2090,2090,2090,2090,0
20240827,165700,129925990,2090,2090,2090,2090,0
20240827,165600,129925990,2090,2090,2090,2090,0
20240827,165500,129925990,2090,2090,2090,2090,0
20240827,165400,129925990,2090,2090,2090,2090,0
20240827,165300,129925990,2090,2090,2090,2090,0
20240827,165200,129925990,2090,2090,2090,2090,0
20240827,165100,129925990,2090,2090,2090,2090,0
20240827,165000,129925990,2090,2090,2090,2090,0
20240827,164900,129925990,2090,2090,2090,2090,0
20240827,164800,129925990,2090,2090,2090,2090,0
20240827,164700,129925990,2090,2090,2090,2090,0
20240827,164600,129925990,2090,2090,2090,2090,0
20240827,164500,129925990,2090,2090,2090,2090,0
20240827,164400,129925990,2090,2090,2090,2090,0
20240827,164300,129925990,2090,2090,2090,2090,0
20240827,164200,129925990,2090,2090,2090,2090,0
20240827,164100,129925990,2090,2090,2090,2090,0
20240827,164000,129925990,2090,2090,2090,2090,0
20240827,163900,129925990,2090,2090,2090,2090,0
20240827,163800,129925990,2090,2090,2090,2090,308
20240827,163700,129925990,2090,2090,2090,2090,0
20240827,163600,129925990,2090,2090,2090,2090,0
20240827,163500,129925990,2090,2090,2090,2090,0
20240827,163400,129925990,2090,2090,2090,2090,0
20240827,163300,129925990,2090,2090,2090,2090,0
20240827,163200,129925990,2090,2090,2090,2090,0
20240827,163100,129925990,2090,2090,2090,2090,0
20240827,163000,129925990,2090,2090,2090,2090,0
20240827,162900,129925990,2090,2090,2090,2090,0
20240827,162800,129925990,2090,2090,2090,2090,0
20240827,162700,129925990,2090,2090,2090,2090,0
20240827,162600,129925990,2090,2090,2090,2090,0
20240827,162500,129925990,2090,2090,2090,2090,0
20240827,162400,129925990,2090,2090,2090,2090,0
20240827,162300,129925990,2090,2090,2090,2090,0
20240827,162200,129925990,2090,2090,2090,2090,0
20240827,162100,129925990,2090,2090,2090,2090,0
20240827,162000,129925990,2090,2090,2090,2090,0
20240827,161900,129925990,2090,2090,2090,2090,0
20240827,161800,129925990,2090,2090,2090,2090,0
20240827,161700,129925990,2090,2090,2090,2090,0
20240827,161600,129925990,2090,2090,2090,2090,0
20240827,161500,129925990,2090,2090,2090,2090,0
20240827,161400,129925990,2090,2090,2090,2090,0
20240827,161300,129925990,2090,2090,2090,2090,0
20240827,161200,129925990,2090,2090,2090,2090,0
20240827,161100,129925990,2090,2090,2090,2090,0
20240827,161000,129925990,2090,2090,2090,2090,0
20240827,160900,129925990,2090,2090,2090,2090,0
20240827,160800,129925990,2090,2090,2090,2090,308
20240827,160700,129925990,2090,2090,2090,2090,0
20240827,160600,129925990,2090,2090,2090,2090,0
20240827,160500,129925990,2090,2090,2090,2090,0
20240827,160400,129925990,2090,2090,2090,2090,0
20240827,160300,129925990,2090,2090,2090,2090,0
20240827,160200,129925990,2090,2090,2090,2090,0
20240827,160100,129925990,2090,2090,2090,2090,0
20240827,160000,129925990,2090,2090,2090,2090,0
20240827,155900,129925990,2090,2090,2090,2090,0
20240827,155800,129925990,2090,2090,2090,2090,0
20240827,155700,129925990,2090,2090,2090,2090,0
20240827,155600,129925990,2090,2090,2090,2090,0
20240827,155500,129925990,2090,2090,2090,2090,0
20240827,155400,129925990,2090,2090,2090,2090,0
20240827,155300,129925990,2090,2090,2090,2090,0
20240827,155200,129925990,2090,2090,2090,2090,0
20240827,155100,129925990,2090,2090,2090,2090,0
20240827,155000,129925990,2090,2090,2090,2090,0
20240827,154900,129925990,2090,2090,2090,2090,0
20240827,154800,129925990,2090,2090,2090,2090,0
20240827,154700,129925990,2090,2090,2090,2090,0
20240827,154600,129925990,2090,2090,2090,2090,0
20240827,154500,129925990,2090,2090,2090,2090,0
20240827,154400,129925990,2090,2090,2090,2090,0
20240827,154300,129925990,2090,2090,2090,2090,0
20240827,154200,129925990,2090,2090,2090,2090,0
20240827,154100,129925990,2090,2090,2090,2090,0
20240827,154000,129925990,2090,2090,2090,2090,0
20240827,153900,129925990,2090,2090,2090,2090,0
20240827,153800,129925990,2090,2090,2090,2090,308
20240827,153700,129925990,2090,2090,2090,2090,0
20240827,153600,129925990,2090,2090,2090,2090,0
20240827,153500,129925990,2090,2090,2090,2090,0
20240827,153400,129925990,2090,2090,2090,2090,0
20240827,153300,129925990,2090,2090,2090,2090,0
20240827,153200,129925990,2090,2090,2090,2090,0
20240827,153100,129925990,2090,2090,2090,2090,0
20240827,153000,129925990,2090,2090,2090,2090,308
20240827,152900,129282270,2080,2080,2080,2080,0
20240827,152800,129282270,2080,2080,2080,2080,0
20240827,152700,129282270,2080,2080,2080,2080,0
20240827,152600,129282270,2080,2080,2080,2080,0
20240827,152500,129282270,2080,2080,2080,2080,0
20240827,152400,129282270,2080,2080,2080,2080,0
20240827,152300,129282270,2080,2080,2080,2080,0
20240827,152200,129282270,2080,2080,2080,2080,0
20240827,152100,129282270,2080,2080,2080,2080,0
20240827,152000,129282270,2080,2080,2080,2080,0
20240827,151900,129282270,2080,2080,2080,2080,4
20240827,151800,129273950,2080,2080,2080,2080,8
20240827,151700,129257310,2080,2080,2080,2080,16
20240827,151600,129224030,2080,2070,2080,2070,38
20240827,151500,129145030,2080,2080,2080,2080,0
20240827,151400,129145030,2080,2080,2080,2080,0
20240827,151300,129145030,2080,2075,2080,2075,34
20240827,151200,129074475,2075,2075,2075,2075,4
20240827,151100,129066175,2075,2080,2080,2075,12
20240827,151000,129041235,2080,2080,2080,2080,14
20240827,150900,129012115,2085,2085,2085,2085,30
20240827,150800,128949565,2085,2085,2085,2085,0
20240827,150700,128949565,2085,2085,2085,2085,0
20240827,150600,128949565,2085,2085,2085,2085,1
20240827,150500,128947480,2085,2080,2085,2080,33
20240827,150400,128878680,2080,2080,2080,2080,2
20240827,150300,128874520,2085,2085,2085,2085,0
20240827,150200,128874520,2085,2085,2085,2085,31
20240827,150100,128809885,2065,2065,2065,2065,0
20240827,150000,128809885,2065,2065,2065,2065,334
20240827,145900,128120175,2080,2080,2080,2080,0
20240827,145800,128120175,2080,2080,2080,2080,37
20240827,145700,128043215,2065,2065,2065,2065,333
20240827,145600,127355570,2065,2070,2070,2065,334
20240827,145500,126665350,2080,2080,2080,2080,27
20240827,145400,126609190,2065,2070,2070,2065,350
20240827,145300,125886360,2085,2085,2085,2085,0
20240827,145200,125886360,2085,2085,2085,2085,0
20240827,145100,125886360,2085,2085,2085,2085,35
20240827,145000,125813385,2065,2070,2070,2065,334
20240827,144900,125122840,2065,2065,2065,2065,8
20240827,144800,125106320,2070,2075,2075,2070,652
20240827,144700,123756540,2075,2080,2080,2075,6
20240827,144600,123744065,2090,2090,2090,2090,0
20240827,144500,123744065,2090,2090,2090,2090,0
20240827,144400,123744065,2090,2080,2090,2080,36
20240827,144300,123669175,2065,2065,2065,2065,654
20240827,144200,122318665,2070,2070,2070,2070,12
20240827,144100,122293825,2080,2080,2080,2080,0
20240827,144000,122293825,2080,2080,2080,2080,24
20240827,143900,122243905,2065,2065,2070,2065,647
20240827,143800,120907810,2070,2070,2070,2070,20
20240827,143700,120866410,2085,2085,2085,2085,38
20240827,143600,120787180,2085,2085,2085,2085,0
20240827,143500,120787180,2085,2085,2085,2085,3
20240827,143400,120780925,2065,2065,2065,2065,333
20240827,143300,120093280,2065,2070,2070,2065,333
20240827,143200,119404980,2080,2080,2080,2080,0
20240827,143100,119404980,2080,2070,2080,2065,334
20240827,143000,118714735,2085,2085,2085,2085,33
20240827,142900,118645930,2065,2070,2070,2065,333
20240827,142800,117958155,2085,2085,2085,2085,0
20240827,142700,117958155,2085,2085,2085,2085,0
20240827,142600,117958155,2085,2085,2085,2085,30
20240827,142500,117895605,2065,2065,2065,2065,592
20240827,142400,116673125,2070,2070,2070,2070,74
20240827,142300,116519945,2085,2085,2085,2085,0
20240827,142200,116519945,2085,2085,2085,2085,37
20240827,142100,116442800,2085,2085,2085,2085,5
20240827,142000,116432375,2065,2070,2070,2065,639
20240827,141900,115112320,2080,2080,2080,2080,27
20240827,141800,115056160,2085,2085,2085,2085,0
20240827,141700,115056160,2085,2070,2085,2065,335
20240827,141600,114363815,2085,2085,2085,2085,0
20240827,141500,114363815,2085,2055,2085,2055,254
20240827,141400,113840825,2060,2060,2060,2055,446
20240827,141300,112923730,2090,2090,2090,2090,0
20240827,141200,112923730,2090,2090,2090,2090,29
20240827,141100,112863120,2090,2090,2090,2090,0
20240827,141000,112863120,2090,2060,2090,2055,450
20240827,140900,111937375,2055,2070,2070,2055,823
20240827,140800,110243460,2080,2080,2080,2080,38
20240827,140700,110164420,2105,2105,2105,2105,0
20240827,140600,110164420,2105,2105,2105,2105,0
20240827,140500,110164420,2105,2105,2105,2105,25
20240827,140400,110111795,2065,2065,2065,2065,333
20240827,140300,109424150,2065,2065,2065,2065,0
20240827,140200,109424150,2065,2065,2065,2055,599
20240827,140100,108189055,2065,2070,2070,2065,146
20240827,140000,107887365,2080,2080,2080,2080,5
20240827,135900,107876965,2055,2055,2055,2055,0
20240827,135800,107876965,2055,2060,2060,2055,643
20240827,135700,106555070,2070,2070,2070,2070,23
20240827,135600,106507460,2105,2105,2105,2105,0
20240827,135500,106507460,2105,2105,2105,2105,0
20240827,135400,106507460,2105,2055,2105,2055,459
20240827,135300,105561960,2060,2070,2070,2060,242
20240827,135200,105063240,2090,2090,2090,2090,0
20240827,135100,105063240,2090,2090,2090,2090,0
20240827,135000,105063240,2090,2090,2090,2090,29
20240827,134900,105002630,2060,2060,2060,2060,0
20240827,134800,105002630,2060,2060,2060,2060,333
20240827,134700,104316650,2060,2070,2070,2060,190
20240827,134600,103923810,2075,2075,2075,2075,143
20240827,134500,103627085,2075,2075,2075,2075,5
20240827,134400,103616710,2075,2075,2075,2075,333
20240827,134300,102925735,2085,2085,2085,2085,26
20240827,134200,102871525,2055,2060,2060,2055,270
20240827,134100,102315340,2060,2060,2060,2060,362
20240827,134000,101569620,2085,2085,2085,2085,0
20240827,133900,101569620,2085,2060,2085,2060,369
20240827,133800,100808605,2085,2085,2085,2085,0
20240827,133700,100808605,2085,2085,2085,2085,0
20240827,133600,100808605,2085,2085,2085,2085,28
20240827,133500,100750225,2060,2060,2060,2060,0
20240827,133400,100750225,2060,2060,2060,2060,668
20240827,133300,99374145,2060,2060,2060,2060,0
20240827,133200,99374145,2060,2065,2065,2060,334
20240827,133100,98685935,2090,2090,2090,2090,0
20240827,133000,98685935,2090,2090,2090,2090,0
20240827,132900,98685935,2090,2090,2090,2090,29
20240827,132800,98625325,2060,2065,2065,2060,666
20240827,132700,97252285,2095,2095,2095,2095,0
20240827,132600,97252285,2095,2095,2095,2095,0
20240827,132500,97252285,2095,2070,2095,2065,363
20240827,132400,96501545,2085,2085,2085,2085,0
20240827,132300,96501545,2085,2085,2085,2085,8
20240827,132200,96484865,2085,2085,2085,2085,17
20240827,132100,96449420,2065,2065,2065,2065,334
20240827,132000,95759710,2065,2065,2065,2065,334
20240827,131900,95070000,2085,2085,2085,2085,0
20240827,131800,95070000,2085,2065,2085,2065,373
20240827,131700,94298955,2085,2085,2085,2085,0
20240827,131600,94298955,2085,2085,2085,2085,0
20240827,131500,94298955,2085,2085,2085,2085,0
20240827,131400,94298955,2085,2065,2085,2065,356
20240827,131300,93563355,2065,2065,2065,2065,0
20240827,131200,93563355,2065,2065,2065,2065,333
20240827,131100,92875710,2075,2065,2075,2065,372
20240827,131000,92107140,2085,2085,2085,2085,0
20240827,130900,92107140,2085,2085,2085,2085,0
20240827,130800,92107140,2085,2085,2085,2085,0
20240827,130700,92107140,2085,2065,2085,2065,358
20240827,130600,91367370,2065,2065,2065,2065,0
20240827,130500,91367370,2065,2065,2065,2065,338
20240827,130400,90669400,2065,2075,2075,2065,333
20240827,130300,89981355,2095,2095,2095,2095,0
20240827,130200,89981355,2095,2095,2095,2095,0
20240827,130100,89981355,2095,2095,2095,2095,0
20240827,130000,89981355,2095,2070,2095,2065,357
20240827,125900,89242310,2065,2065,2065,2065,0
20240827,125800,89242310,2065,2065,2065,2065,627
20240827,125700,87947555,2085,2085,2085,2085,0
20240827,125600,87947555,2085,2085,2085,2085,40
20240827,125500,87864155,2100,2100,2100,2100,0
20240827,125400,87864155,2100,2095,2100,2095,242
20240827,125300,87356370,2065,2070,2070,2065,667
20240827,125200,85978340,2085,2085,2085,2085,0
20240827,125100,85978340,2085,2085,2085,2085,0
20240827,125000,85978340,2085,2085,2085,2085,0
20240827,124900,85978340,2085,2065,2085,2065,370
20240827,124800,85213550,2065,2065,2065,2065,333
20240827,124700,84525905,2085,2085,2085,2085,0
20240827,124600,84525905,2085,2085,2085,2085,26
20240827,124500,84471695,2065,2065,2065,2065,0
20240827,124400,84471695,2065,2065,2065,2065,667
20240827,124300,83094340,2085,2085,2085,2085,0
20240827,124200,83094340,2085,2070,2085,2065,370
20240827,124100,82329270,2090,2090,2090,2090,0
20240827,124000,82329270,2090,2090,2090,2090,0
20240827,123900,82329270,2090,2090,2090,2090,0
20240827,123800,82329270,2090,2090,2090,2090,26
20240827,123700,82274930,2065,2065,2065,2065,667
20240827,123600,80897575,2065,2065,2065,2065,0
20240827,123500,80897575,2065,2070,2070,2065,333
20240827,123400,80209750,2090,2090,2090,2090,0
20240827,123300,80209750,2090,2090,2090,2090,0
20240827,123200,80209750,2090,2090,2090,2090,0
20240827,123100,80209750,2090,2090,2090,2090,30
20240827,123000,80147050,2065,2070,2070,2065,666
20240827,122900,78771575,2085,2085,2085,2085,0
20240827,122800,78771575,2085,2085,2085,2085,40
20240827,122700,78688175,2070,2075,2075,2070,328
20240827,122600,78009030,2080,2080,2080,2080,5
20240827,122500,77998630,2080,2080,2080,2080,0
20240827,122400,77998630,2080,2080,2080,2080,23
20240827,122300,77950790,2065,2065,2065,2065,333
20240827,122200,77263145,2065,2065,2065,2065,0
20240827,122100,77263145,2065,2070,2070,2065,667
20240827,122000,75884880,2065,2065,2065,2065,0
20240827,121900,75884880,2065,2065,2065,2065,309
20240827,121800,75246795,2090,2090,2090,2090,0
20240827,121700,75246795,2090,2065,2090,2065,357
20240827,121600,74508990,2090,2090,2090,2090,0
20240827,121500,74508990,2090,2090,2090,2090,0
20240827,121400,74508990,2090,2090,2090,2090,94
20240827,121300,74312530,2090,2065,2090,2065,38
20240827,121200,74233210,2065,2065,2065,2065,334
20240827,121100,73543500,2065,2065,2065,2065,0
20240827,121000,73543500,2065,2070,2070,2065,333
20240827,120900,72854875,2070,2070,2070,2070,0
20240827,120800,72854875,2070,2065,2070,2065,633
20240827,120700,71546065,2080,2080,2080,2080,0
20240827,120600,71546065,2080,2080,2080,2080,33
20240827,120500,71477425,2090,2090,2090,2090,2
20240827,120400,71473245,2065,2065,2065,2065,333
20240827,120300,70785600,2065,2080,2080,2065,50
20240827,120200,70681900,2065,2070,2070,2065,346
20240827,120100,69965910,2080,2080,2080,2080,0
20240827,120000,69965910,2080,2080,2080,2080,0
20240827,115900,69965910,2080,2070,2080,2070,741
20240827,115800,68429055,2075,2075,2075,2075,0
20240827,115700,68429055,2075,2070,2075,2065,337
20240827,115600,67733070,2075,2075,2075,2075,0
20240827,115500,67733070,2075,2075,2075,2075,23
20240827,115400,67685345,2075,2065,2075,2065,335
20240827,115300,66993560,2065,2065,2065,2065,0
20240827,115200,66993560,2065,2075,2075,2065,366
20240827,115100,66237440,2075,2075,2075,2075,10
20240827,115000,66216690,2065,2065,2065,2065,333
20240827,114900,65529045,2080,2080,2080,2080,0
20240827,114800,65529045,2080,2080,2080,2080,30
20240827,114700,65466645,2065,2065,2065,2065,364
20240827,114600,64714985,2065,2065,2065,2065,333
20240827,114500,64027340,2080,2080,2080,2080,38
20240827,114400,63948300,2080,2065,2080,2065,334
20240827,114300,63258575,2080,2080,2080,2080,0
20240827,114200,63258575,2080,2065,2080,2065,309
20240827,114100,62620475,2070,2070,2070,2070,25
20240827,114000,62568725,2085,2085,2085,2085,0
20240827,113900,62568725,2085,2085,2085,2085,0
20240827,113800,62568725,2085,2070,2085,2065,544
20240827,113700,61443950,2070,2070,2070,2070,124
20240827,113600,61187270,2090,2090,2090,2090,0
20240827,113500,61187270,2090,2090,2090,2090,0
20240827,113400,61187270,2090,2090,2090,2090,26
20240827,113300,61132930,2065,2070,2070,2065,617
20240827,113200,59858730,2070,2070,2070,2070,50
20240827,113100,59755230,2085,2085,2085,2085,0
20240827,113000,59755230,2085,2085,2085,2085,35
20240827,112900,59682255,2065,2065,2065,2065,334
20240827,112800,58992545,2065,2065,2065,2065,0
20240827,112700,58992545,2065,2070,2070,2065,307
20240827,112600,58357590,2070,2070,2070,2070,26
20240827,112500,58303770,2070,2070,2070,2070,0
20240827,112400,58303770,2070,2075,2075,2070,634
20240827,112300,56991190,2080,2080,2080,2080,33
20240827,112200,56922550,2090,2090,2090,2090,0
20240827,112100,56922550,2090,2090,2090,2090,0
20240827,112000,56922550,2090,2090,2090,2090,31
20240827,111900,56857760,2070,2070,2070,2070,667
20240827,111800,55477070,2090,2090,2090,2090,0
20240827,111700,55477070,2090,2090,2090,2090,0
20240827,111600,55477070,2090,2090,2090,2090,31
20240827,111500,55412280,2070,2070,2070,2070,646
20240827,111400,54075060,2075,2075,2075,2075,20
20240827,111300,54033560,2090,2090,2090,2090,0
20240827,111200,54033560,2090,2070,2090,2070,365
20240827,111100,53277370,2090,2090,2090,2090,0
20240827,111000,53277370,2090,2090,2090,2090,0
20240827,110900,53277370,2090,2065,2090,2065,40
20240827,110800,53193870,2065,2065,2065,2065,333
20240827,110700,52506225,2065,2065,2065,2065,0
20240827,110600,52506225,2065,2070,2070,2065,333
20240827,110500,51817570,2065,2070,2070,2065,334
20240827,110400,51126600,2090,2090,2090,2090,0
20240827,110300,51126600,2090,2090,2090,2090,47
20240827,110200,51028370,2090,2090,2090,2090,33
20240827,110100,50959400,2065,2070,2070,2065,646
20240827,110000,49624930,2070,2070,2070,2070,21
20240827,105900,49581460,2090,2090,2090,2090,0
20240827,105800,49581460,2090,2090,2090,2090,30
20240827,105700,49518760,2065,2065,2065,2065,334
20240827,105600,48829050,2065,2065,2065,2065,0
20240827,105500,48829050,2065,2070,2070,2065,334
20240827,105400,48138885,2070,2070,2070,2070,11
20240827,105300,48116115,2075,2075,2075,2075,323
20240827,105200,47445890,2090,2090,2090,2090,0
20240827,105100,47445890,2090,2090,2090,2090,30
20240827,105000,47383190,2075,2075,2075,2075,333
20240827,104900,46692215,2075,2075,2075,2075,333
20240827,104800,46001240,2090,2090,2090,2090,0
20240827,104700,46001240,2090,2075,2090,2075,373
20240827,104600,45226680,2100,2100,2100,2100,0
20240827,104500,45226680,2100,2100,2100,2100,0
20240827,104400,45226680,2100,2100,2100,2100,25
20240827,104300,45174180,2075,2075,2075,2075,577
20240827,104200,43976905,2080,2080,2080,2080,100
20240827,104100,43768905,2105,2105,2105,2105,0
20240827,104000,43768905,2105,2105,2105,2105,40
20240827,103900,43684705,2080,2080,2080,2080,0
20240827,103800,43684705,2080,2080,2080,2080,334
20240827,103700,42989985,2080,2085,2085,2080,333
20240827,103600,42297130,2090,2090,2090,2090,0
20240827,103500,42297130,2090,2090,2090,2090,461
20240827,103400,41333640,2090,2090,2090,2090,295
20240827,103300,40717090,2100,2100,2100,2100,38
20240827,103200,40637290,2090,2090,2090,2090,333
20240827,103100,39941320,2115,2115,2115,2115,0
20240827,103000,39941320,2115,2115,2115,2115,0
20240827,102900,39941320,2115,2115,2115,2115,28
20240827,102800,39882100,2090,2090,2090,2090,0
20240827,102700,39882100,2090,2090,2090,2090,2236
20240827,102600,35208860,2090,2120,2120,2090,2205
20240827,102500,30599330,2090,2090,2090,2090,4675
20240827,102400,20828580,2090,2090,2090,2090,0
20240827,102300,20828580,2090,2090,2090,2090,640
20240827,102200,19490980,2100,2100,2100,2100,27
20240827,102100,19434280,2120,2120,2120,2120,0
20240827,102000,19434280,2120,2120,2120,2120,0
20240827,101900,19434280,2120,2120,2120,2120,36
20240827,101800,19357960,2090,2095,2095,2090,334
20240827,101700,18658335,2095,2095,2095,2095,0
20240827,101600,18658335,2095,2095,2095,2095,333
20240827,101500,17960700,2095,2100,2100,2095,334
20240827,101400,17260835,2095,2095,2095,2095,0
20240827,101300,17260835,2095,2095,2095,2095,301
20240827,101200,16630240,2115,2115,2115,2115,32
20240827,101100,16562560,2095,2095,2095,2095,333
20240827,101000,15864925,2120,2120,2120,2120,0
20240827,100900,15864925,2120,2120,2120,2120,0
20240827,100800,15864925,2120,2120,2120,2120,32
20240827,100700,15797085,2095,2095,2095,2095,0
20240827,100600,15797085,2095,2095,2095,2095,338
20240827,100500,15088975,2095,2095,2095,2095,300
20240827,100400,14460475,2105,2105,2105,2095,371
20240827,100300,13681800,2120,2120,2120,2120,0
20240827,100200,13681800,2120,2120,2120,2120,0
20240827,100100,13681800,2120,2120,2120,2120,25
20240827,100000,13628800,2090,2090,2090,2090,334
20240827,095900,12930740,2090,2090,2090,2090,0
20240827,095800,12930740,2090,2090,2090,2090,636
20240827,095700,11601500,2100,2100,2100,2100,35
20240827,095600,11528000,2120,2120,2120,2120,0
20240827,095500,11528000,2120,2120,2120,2120,0
20240827,095400,11528000,2120,2120,2120,2120,28
20240827,095300,11468640,2090,2090,2090,2090,662
20240827,095200,10085060,2110,2110,2110,2110,0
20240827,095100,10085060,2110,2110,2110,2110,5
20240827,095000,10074510,2120,2120,2120,2120,38
20240827,094900,9993950,2090,2090,2090,2090,641
20240827,094800,8654260,2120,2120,2120,2120,0
20240827,094700,8654260,2120,2120,2120,2120,0
20240827,094600,8654260,2120,2120,2120,2120,27
20240827,094500,8597020,2125,2090,2125,2090,326
20240827,094400,7915610,2090,2095,2095,2090,315
20240827,094300,7257185,2110,2110,2110,2110,33
20240827,094200,7187555,2125,2125,2125,2125,0
20240827,094100,7187555,2125,2125,2125,2125,0
20240827,094000,7187555,2125,2090,2125,2090,15
20240827,093900,7156135,2095,2095,2095,2095,321
20240827,093800,6483640,2095,2095,2095,2095,0
20240827,093700,6483640,2095,2100,2100,2095,633
20240827,093600,5157450,2115,2115,2115,2115,33
20240827,093500,5087655,2125,2125,2125,2125,0
20240827,093400,5087655,2125,2125,2125,2125,2
20240827,093300,5083405,2100,2100,2100,2100,0
20240827,093200,5083405,2100,2100,2100,2100,668
20240827,093100,3680605,2120,2120,2120,2120,0
20240827,093000,3680605,2120,2120,2120,2120,0
20240827,092900,3680605,2120,2120,2120,2120,38
20240827,092800,3600045,2125,2095,2125,2095,336
20240827,092700,2896065,2095,2100,2100,2095,334
20240827,092600,2195735,2115,2115,2115,2115,0
20240827,092500,2195735,2115,2115,2115,2115,25
20240827,092400,2142860,2115,2115,2115,2115,2
20240827,092300,2138630,2095,2095,2095,2095,636
20240827,092200,806210,2110,2110,2110,2110,0
20240827,092100,806210,2110,2110,2110,2110,31
20240827,092000,740800,2115,2115,2115,2115,2
20240827,091900,736570,2095,2100,2100,2095,334
20240827,091800,35695,2115,2115,2115,2115,0
20240827,091700,35695,2115,2115,2115,2115,0
20240827,091600,35695,2115,2115,2115,2115,0
20240827,091500,35695,2115,2115,2115,2115,0
20240827,091400,35695,2115,2115,2115,2115,0
20240827,091300,35695,2115,2115,2115,2115,0
20240827,091200,35695,2115,2115,2115,2115,0
20240827,091100,35695,2115,2115,2115,2115,0
20240827,091000,35695,2115,2115,2115,2115,2
20240827,090900,31465,2095,2095,2095,2095,3
20240827,090800,25180,2115,2115,2115,2115,0
20240827,090700,25180,2115,2115,2115,2115,0
20240827,090600,25180,2115,2115,2115,2115,0
20240827,090500,25180,2115,2115,2115,2115,0
20240827,090400,25180,2115,2115,2115,2115,0
20240827,090300,25180,2115,2115,2115,2115,0
20240827,090200,25180,2115,2115,2115,2115,0
20240827,090100,25180,2115,2115,2115,2115,2
20240827,090000,20950,2095,2095,2095,2095,10