stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,191500,563492970,10560,10560,10560,10560,4202
20240826,191400,563492970,10560,10560,10560,10560,0
20240826,191300,563492970,10560,10560,10560,10560,0
20240826,191200,563492970,10560,10560,10560,10560,0
20240826,191100,563492970,10560,10560,10560,10560,0
20240826,191000,563492970,10560,10560,10560,10560,0
20240826,190900,563492970,10560,10560,10560,10560,0
20240826,190800,563492970,10560,10560,10560,10560,0
20240826,190700,563492970,10560,10560,10560,10560,0
20240826,190600,563492970,10560,10560,10560,10560,0
20240826,190500,563492970,10560,10560,10560,10560,0
20240826,190400,563492970,10560,10560,10560,10560,0
20240826,190300,563492970,10560,10560,10560,10560,0
20240826,190200,563492970,10560,10560,10560,10560,0
20240826,190100,563492970,10560,10560,10560,10560,0
20240826,190000,563492970,10560,10560,10560,10560,0
20240826,185900,563492970,10560,10560,10560,10560,0
20240826,185800,563492970,10560,10560,10560,10560,0
20240826,185700,563492970,10560,10560,10560,10560,0
20240826,185600,563492970,10560,10560,10560,10560,0
20240826,185500,563492970,10560,10560,10560,10560,0
20240826,185400,563492970,10560,10560,10560,10560,0
20240826,185300,563492970,10560,10560,10560,10560,0
20240826,185200,563492970,10560,10560,10560,10560,0
20240826,185100,563492970,10560,10560,10560,10560,0
20240826,185000,563492970,10560,10560,10560,10560,0
20240826,184900,563492970,10560,10560,10560,10560,0
20240826,184800,563492970,10560,10560,10560,10560,0
20240826,184700,563492970,10560,10560,10560,10560,0
20240826,184600,563492970,10560,10560,10560,10560,0
20240826,184500,563492970,10560,10560,10560,10560,4202
20240826,184400,563492970,10560,10560,10560,10560,0
20240826,184300,563492970,10560,10560,10560,10560,0
20240826,184200,563492970,10560,10560,10560,10560,0
20240826,184100,563492970,10560,10560,10560,10560,0
20240826,184000,563492970,10560,10560,10560,10560,0
20240826,183900,563492970,10560,10560,10560,10560,0
20240826,183800,563492970,10560,10560,10560,10560,0
20240826,183700,563492970,10560,10560,10560,10560,0
20240826,183600,563492970,10560,10560,10560,10560,0
20240826,183500,563492970,10560,10560,10560,10560,0
20240826,183400,563492970,10560,10560,10560,10560,0
20240826,183300,563492970,10560,10560,10560,10560,0
20240826,183200,563492970,10560,10560,10560,10560,0
20240826,183100,563492970,10560,10560,10560,10560,0
20240826,183000,563492970,10560,10560,10560,10560,0
20240826,182900,563492970,10560,10560,10560,10560,0
20240826,182800,563492970,10560,10560,10560,10560,0
20240826,182700,563492970,10560,10560,10560,10560,0
20240826,182600,563492970,10560,10560,10560,10560,0
20240826,182500,563492970,10560,10560,10560,10560,0
20240826,182400,563492970,10560,10560,10560,10560,0
20240826,182300,563492970,10560,10560,10560,10560,0
20240826,182200,563492970,10560,10560,10560,10560,0
20240826,182100,563492970,10560,10560,10560,10560,0
20240826,182000,563492970,10560,10560,10560,10560,0
20240826,181900,563492970,10560,10560,10560,10560,0
20240826,181800,563492970,10560,10560,10560,10560,0
20240826,181700,563492970,10560,10560,10560,10560,0
20240826,181600,563492970,10560,10560,10560,10560,0
20240826,181500,563492970,10560,10560,10560,10560,4202
20240826,181400,563492970,10560,10560,10560,10560,0
20240826,181300,563492970,10560,10560,10560,10560,0
20240826,181200,563492970,10560,10560,10560,10560,0
20240826,181100,563492970,10560,10560,10560,10560,0
20240826,181000,563492970,10560,10560,10560,10560,0
20240826,180900,563492970,10560,10560,10560,10560,0
20240826,180800,563492970,10560,10560,10560,10560,0
20240826,180700,563492970,10560,10560,10560,10560,0
20240826,180600,563492970,10560,10560,10560,10560,0
20240826,180500,563492970,10560,10560,10560,10560,0
20240826,180400,563492970,10560,10560,10560,10560,0
20240826,180300,563492970,10560,10560,10560,10560,0
20240826,180200,563492970,10560,10560,10560,10560,0
20240826,180100,563492970,10560,10560,10560,10560,0
20240826,180000,563492970,10560,10560,10560,10560,0
20240826,175900,563492970,10560,10560,10560,10560,0
20240826,175800,563492970,10560,10560,10560,10560,0
20240826,175700,563492970,10560,10560,10560,10560,0
20240826,175600,563492970,10560,10560,10560,10560,0
20240826,175500,563492970,10560,10560,10560,10560,0
20240826,175400,563492970,10560,10560,10560,10560,0
20240826,175300,563492970,10560,10560,10560,10560,0
20240826,175200,563492970,10560,10560,10560,10560,0
20240826,175100,563492970,10560,10560,10560,10560,0
20240826,175000,563492970,10560,10560,10560,10560,0
20240826,174900,563492970,10560,10560,10560,10560,0
20240826,174800,563492970,10560,10560,10560,10560,0
20240826,174700,563492970,10560,10560,10560,10560,0
20240826,174600,563492970,10560,10560,10560,10560,0
20240826,174500,563492970,10560,10560,10560,10560,4202
20240826,174400,563492970,10560,10560,10560,10560,0
20240826,174300,563492970,10560,10560,10560,10560,0
20240826,174200,563492970,10560,10560,10560,10560,0
20240826,174100,563492970,10560,10560,10560,10560,0
20240826,174000,563492970,10560,10560,10560,10560,0
20240826,173900,563492970,10560,10560,10560,10560,0
20240826,173800,563492970,10560,10560,10560,10560,0
20240826,173700,563492970,10560,10560,10560,10560,0
20240826,173600,563492970,10560,10560,10560,10560,0
20240826,173500,563492970,10560,10560,10560,10560,0
20240826,173400,563492970,10560,10560,10560,10560,0
20240826,173300,563492970,10560,10560,10560,10560,0
20240826,173200,563492970,10560,10560,10560,10560,0
20240826,173100,563492970,10560,10560,10560,10560,0
20240826,173000,563492970,10560,10560,10560,10560,0
20240826,172900,563492970,10560,10560,10560,10560,0
20240826,172800,563492970,10560,10560,10560,10560,0
20240826,172700,563492970,10560,10560,10560,10560,0
20240826,172600,563492970,10560,10560,10560,10560,0
20240826,172500,563492970,10560,10560,10560,10560,0
20240826,172400,563492970,10560,10560,10560,10560,0
20240826,172300,563492970,10560,10560,10560,10560,0
20240826,172200,563492970,10560,10560,10560,10560,0
20240826,172100,563492970,10560,10560,10560,10560,0
20240826,172000,563492970,10560,10560,10560,10560,0
20240826,171900,563492970,10560,10560,10560,10560,0
20240826,171800,563492970,10560,10560,10560,10560,0
20240826,171700,563492970,10560,10560,10560,10560,0
20240826,171600,563492970,10560,10560,10560,10560,0
20240826,171500,563492970,10560,10560,10560,10560,4202
20240826,171400,563492970,10560,10560,10560,10560,0
20240826,171300,563492970,10560,10560,10560,10560,0
20240826,171200,563492970,10560,10560,10560,10560,0
20240826,171100,563492970,10560,10560,10560,10560,0
20240826,171000,563492970,10560,10560,10560,10560,0
20240826,170900,563492970,10560,10560,10560,10560,0
20240826,170800,563492970,10560,10560,10560,10560,0
20240826,170700,563492970,10560,10560,10560,10560,0
20240826,170600,563492970,10560,10560,10560,10560,0
20240826,170500,563492970,10560,10560,10560,10560,0
20240826,170400,563492970,10560,10560,10560,10560,0
20240826,170300,563492970,10560,10560,10560,10560,0
20240826,170200,563492970,10560,10560,10560,10560,0
20240826,170100,563492970,10560,10560,10560,10560,0
20240826,170000,563492970,10560,10560,10560,10560,0
20240826,165900,563492970,10560,10560,10560,10560,0
20240826,165800,563492970,10560,10560,10560,10560,0
20240826,165700,563492970,10560,10560,10560,10560,0
20240826,165600,563492970,10560,10560,10560,10560,0
20240826,165500,563492970,10560,10560,10560,10560,0
20240826,165400,563492970,10560,10560,10560,10560,0
20240826,165300,563492970,10560,10560,10560,10560,0
20240826,165200,563492970,10560,10560,10560,10560,0
20240826,165100,563492970,10560,10560,10560,10560,0
20240826,165000,563492970,10560,10560,10560,10560,0
20240826,164900,563492970,10560,10560,10560,10560,0
20240826,164800,563492970,10560,10560,10560,10560,0
20240826,164700,563492970,10560,10560,10560,10560,0
20240826,164600,563492970,10560,10560,10560,10560,0
20240826,164500,563492970,10560,10560,10560,10560,4202
20240826,164400,563492970,10560,10560,10560,10560,0
20240826,164300,563492970,10560,10560,10560,10560,0
20240826,164200,563492970,10560,10560,10560,10560,0
20240826,164100,563492970,10560,10560,10560,10560,0
20240826,164000,563492970,10560,10560,10560,10560,0
20240826,163900,563492970,10560,10560,10560,10560,0
20240826,163800,563492970,10560,10560,10560,10560,0
20240826,163700,563492970,10560,10560,10560,10560,0
20240826,163600,563492970,10560,10560,10560,10560,0
20240826,163500,563492970,10560,10560,10560,10560,0
20240826,163400,563492970,10560,10560,10560,10560,0
20240826,163300,563492970,10560,10560,10560,10560,0
20240826,163200,563492970,10560,10560,10560,10560,0
20240826,163100,563492970,10560,10560,10560,10560,0
20240826,163000,563492970,10560,10560,10560,10560,0
20240826,162900,563492970,10560,10560,10560,10560,0
20240826,162800,563492970,10560,10560,10560,10560,0
20240826,162700,563492970,10560,10560,10560,10560,0
20240826,162600,563492970,10560,10560,10560,10560,0
20240826,162500,563492970,10560,10560,10560,10560,0
20240826,162400,563492970,10560,10560,10560,10560,0
20240826,162300,563492970,10560,10560,10560,10560,0
20240826,162200,563492970,10560,10560,10560,10560,0
20240826,162100,563492970,10560,10560,10560,10560,0
20240826,162000,563492970,10560,10560,10560,10560,0
20240826,161900,563492970,10560,10560,10560,10560,0
20240826,161800,563492970,10560,10560,10560,10560,0
20240826,161700,563492970,10560,10560,10560,10560,0
20240826,161600,563492970,10560,10560,10560,10560,0
20240826,161500,563492970,10560,10560,10560,10560,4202
20240826,161400,563492970,10560,10560,10560,10560,0
20240826,161300,563492970,10560,10560,10560,10560,0
20240826,161200,563492970,10560,10560,10560,10560,0
20240826,161100,563492970,10560,10560,10560,10560,0
20240826,161000,563492970,10560,10560,10560,10560,0
20240826,160900,563492970,10560,10560,10560,10560,0
20240826,160800,563492970,10560,10560,10560,10560,0
20240826,160700,563492970,10560,10560,10560,10560,0
20240826,160600,563492970,10560,10560,10560,10560,0
20240826,160500,563492970,10560,10560,10560,10560,0
20240826,160400,563492970,10560,10560,10560,10560,0
20240826,160300,563492970,10560,10560,10560,10560,0
20240826,160200,563492970,10560,10560,10560,10560,0
20240826,160100,563492970,10560,10560,10560,10560,0
20240826,160000,563492970,10560,10560,10560,10560,0
20240826,155900,563492970,10560,10560,10560,10560,0
20240826,155800,563492970,10560,10560,10560,10560,0
20240826,155700,563492970,10560,10560,10560,10560,0
20240826,155600,563492970,10560,10560,10560,10560,0
20240826,155500,563492970,10560,10560,10560,10560,0
20240826,155400,563492970,10560,10560,10560,10560,0
20240826,155300,563492970,10560,10560,10560,10560,0
20240826,155200,563492970,10560,10560,10560,10560,0
20240826,155100,563492970,10560,10560,10560,10560,0
20240826,155000,563492970,10560,10560,10560,10560,0
20240826,154900,563492970,10560,10560,10560,10560,0
20240826,154800,563492970,10560,10560,10560,10560,0
20240826,154700,563492970,10560,10560,10560,10560,0
20240826,154600,563492970,10560,10560,10560,10560,0
20240826,154500,563492970,10560,10560,10560,10560,4202
20240826,154400,563492970,10560,10560,10560,10560,0
20240826,154300,563492970,10560,10560,10560,10560,0
20240826,154200,563492970,10560,10560,10560,10560,0
20240826,154100,563492970,10560,10560,10560,10560,0
20240826,154000,563492970,10560,10560,10560,10560,0
20240826,153900,563492970,10560,10560,10560,10560,0
20240826,153800,563492970,10560,10560,10560,10560,0
20240826,153700,563492970,10560,10560,10560,10560,0
20240826,153600,563492970,10560,10560,10560,10560,0
20240826,153500,563492970,10560,10560,10560,10560,0
20240826,153400,563492970,10560,10560,10560,10560,0
20240826,153300,563492970,10560,10560,10560,10560,0
20240826,153200,563492970,10560,10560,10560,10560,0
20240826,153100,563492970,10560,10560,10560,10560,0
20240826,153000,563492970,10560,10560,10560,10560,4202
20240826,152900,519119850,10530,10530,10530,10530,0
20240826,152800,519119850,10530,10530,10530,10530,0
20240826,152700,519119850,10530,10530,10530,10530,0
20240826,152600,519119850,10530,10530,10530,10530,0
20240826,152500,519119850,10530,10530,10530,10530,0
20240826,152400,519119850,10530,10530,10530,10530,0
20240826,152300,519119850,10530,10530,10530,10530,0
20240826,152200,519119850,10530,10530,10530,10530,0
20240826,152100,519119850,10530,10530,10530,10530,0
20240826,152000,519119850,10530,10530,10530,10530,0
20240826,151900,519119850,10530,10540,10550,10530,67
20240826,151800,518414220,10550,10550,10550,10550,0
20240826,151700,518414220,10550,10550,10550,10550,0
20240826,151600,518414220,10550,10550,10550,10550,0
20240826,151500,518414220,10550,10550,10550,10550,18
20240826,151400,518224320,10550,10550,10550,10550,2035
20240826,151300,496755070,10550,10550,10550,10550,10
20240826,151200,496649570,10550,10550,10550,10550,0
20240826,151100,496649570,10550,10550,10550,10550,0
20240826,151000,496649570,10550,10550,10550,10550,6
20240826,150900,496586270,10530,10520,10550,10520,23
20240826,150800,496344250,10550,10540,10550,10520,24
20240826,150700,496091290,10540,10540,10540,10540,0
20240826,150600,496091290,10540,10540,10540,10540,0
20240826,150500,496091290,10540,10540,10540,10540,0
20240826,150400,496091290,10540,10540,10540,10540,0
20240826,150300,496091290,10540,10540,10540,10540,0
20240826,150200,496091290,10540,10540,10540,10540,0
20240826,150100,496091290,10540,10540,10540,10540,1
20240826,150000,496080750,10520,10520,10520,10520,0
20240826,145900,496080750,10520,10530,10530,10520,56
20240826,145800,495491620,10550,10550,10550,10550,0
20240826,145700,495491620,10550,10550,10550,10550,0
20240826,145600,495491620,10550,10550,10550,10550,154
20240826,145500,493866920,10550,10550,10550,10550,0
20240826,145400,493866920,10550,10550,10550,10550,0
20240826,145300,493866920,10550,10550,10550,10550,0
20240826,145200,493866920,10550,10550,10550,10550,2
20240826,145100,493845820,10550,10550,10550,10550,0
20240826,145000,493845820,10550,10550,10550,10550,0
20240826,144900,493845820,10550,10550,10550,10550,77
20240826,144800,493033470,10550,10530,10550,10530,4
20240826,144700,492991290,10550,10550,10550,10550,0
20240826,144600,492991290,10550,10550,10550,10550,0
20240826,144500,492991290,10550,10550,10550,10550,0
20240826,144400,492991290,10550,10550,10550,10550,1
20240826,144300,492980740,10530,10530,10530,10530,1
20240826,144200,492970210,10550,10550,10550,10550,100
20240826,144100,491915210,10550,10550,10550,10550,0
20240826,144000,491915210,10550,10550,10550,10550,0
20240826,143900,491915210,10550,10550,10550,10550,0
20240826,143800,491915210,10550,10550,10550,10550,0
20240826,143700,491915210,10550,10550,10550,10550,0
20240826,143600,491915210,10550,10550,10550,10550,0
20240826,143500,491915210,10550,10550,10550,10550,0
20240826,143400,491915210,10550,10550,10550,10550,0
20240826,143300,491915210,10550,10550,10550,10550,0
20240826,143200,491915210,10550,10550,10550,10550,23
20240826,143100,491672560,10550,10550,10550,10550,0
20240826,143000,491672560,10550,10550,10550,10550,0
20240826,142900,491672560,10550,10550,10550,10550,0
20240826,142800,491672560,10550,10550,10550,10550,0
20240826,142700,491672560,10550,10550,10550,10550,0
20240826,142600,491672560,10550,10550,10550,10550,0
20240826,142500,491672560,10550,10550,10550,10550,0
20240826,142400,491672560,10550,10550,10550,10550,0
20240826,142300,491672560,10550,10550,10550,10550,0
20240826,142200,491672560,10550,10550,10550,10550,23
20240826,142100,491429910,10550,10550,10550,10550,0
20240826,142000,491429910,10550,10550,10550,10550,0
20240826,141900,491429910,10550,10550,10550,10550,0
20240826,141800,491429910,10550,10550,10550,10550,0
20240826,141700,491429910,10550,10550,10550,10550,0
20240826,141600,491429910,10550,10550,10550,10550,0
20240826,141500,491429910,10550,10550,10550,10550,0
20240826,141400,491429910,10550,10550,10550,10550,0
20240826,141300,491429910,10550,10550,10550,10550,0
20240826,141200,491429910,10550,10550,10550,10550,23
20240826,141100,491187260,10550,10550,10550,10550,0
20240826,141000,491187260,10550,10550,10550,10550,0
20240826,140900,491187260,10550,10550,10550,10550,0
20240826,140800,491187260,10550,10550,10550,10550,0
20240826,140700,491187260,10550,10550,10550,10550,0
20240826,140600,491187260,10550,10540,10550,10540,3
20240826,140500,491155630,10530,10530,10530,10530,0
20240826,140400,491155630,10530,10530,10530,10530,0
20240826,140300,491155630,10530,10530,10530,10530,10
20240826,140200,491050330,10550,10550,10550,10550,24
20240826,140100,490797130,10550,10550,10550,10550,0
20240826,140000,490797130,10550,10530,10550,10530,600
20240826,135900,484473340,10530,10530,10530,10530,83
20240826,135800,483599350,10530,10530,10530,10530,0
20240826,135700,483599350,10530,10530,10530,10530,239
20240826,135600,481082680,10540,10500,10540,10500,1257
20240826,135500,467884100,10500,10500,10500,10500,4462
20240826,135400,421033100,10540,10540,10540,10540,0
20240826,135300,421033100,10540,10540,10540,10540,0
20240826,135200,421033100,10540,10540,10540,10540,25
20240826,135100,420769600,10500,10540,10540,10500,190
20240826,135000,418767320,10540,10540,10540,10540,0
20240826,134900,418767320,10540,10540,10540,10540,1
20240826,134800,418756780,10540,10540,10540,10540,0
20240826,134700,418756780,10540,10540,10540,10540,0
20240826,134600,418756780,10540,10540,10540,10540,0
20240826,134500,418756780,10540,10540,10540,10540,0
20240826,134400,418756780,10540,10540,10540,10540,0
20240826,134300,418756780,10540,10540,10540,10540,0
20240826,134200,418756780,10540,10540,10540,10540,24
20240826,134100,418503820,10540,10540,10540,10540,0
20240826,134000,418503820,10540,10540,10540,10540,0
20240826,133900,418503820,10540,10540,10540,10540,0
20240826,133800,418503820,10540,10540,10540,10540,10
20240826,133700,418398420,10540,10540,10540,10540,0
20240826,133600,418398420,10540,10540,10540,10540,0
20240826,133500,418398420,10540,10540,10540,10540,0
20240826,133400,418398420,10540,10540,10540,10540,0
20240826,133300,418398420,10540,10540,10540,10540,0
20240826,133200,418398420,10540,10540,10540,10540,24
20240826,133100,418145460,10540,10540,10540,10540,0
20240826,133000,418145460,10540,10530,10540,10530,600
20240826,132900,411827410,10530,10530,10530,10530,0
20240826,132800,411827410,10530,10530,10530,10530,0
20240826,132700,411827410,10530,10530,10530,10530,10
20240826,132600,411722110,10530,10530,10530,10530,0
20240826,132500,411722110,10530,10530,10530,10530,78
20240826,132400,410900770,10530,10530,10530,10530,0
20240826,132300,410900770,10530,10530,10530,10530,0
20240826,132200,410900770,10530,10530,10530,10530,24
20240826,132100,410648050,10530,10530,10530,10530,0
20240826,132000,410648050,10530,10530,10530,10530,0
20240826,131900,410648050,10530,10530,10530,10530,0
20240826,131800,410648050,10530,10530,10530,10530,0
20240826,131700,410648050,10530,10530,10530,10530,13
20240826,131600,410511160,10530,10530,10530,10530,0
20240826,131500,410511160,10530,10530,10530,10530,0
20240826,131400,410511160,10530,10530,10530,10530,0
20240826,131300,410511160,10530,10530,10530,10530,0
20240826,131200,410511160,10530,10530,10530,10530,24
20240826,131100,410258440,10530,10530,10530,10530,0
20240826,131000,410258440,10530,10530,10530,10530,0
20240826,130900,410258440,10530,10530,10530,10530,0
20240826,130800,410258440,10530,10530,10530,10530,0
20240826,130700,410258440,10530,10530,10530,10530,0
20240826,130600,410258440,10530,10530,10530,10530,0
20240826,130500,410258440,10530,10530,10530,10530,0
20240826,130400,410258440,10530,10530,10530,10530,78
20240826,130300,409437100,10530,10530,10530,10530,0
20240826,130200,409437100,10530,10530,10530,10530,0
20240826,130100,409437100,10530,10530,10530,10530,6
20240826,130000,409373920,10510,10530,10530,10510,620
20240826,125900,402845720,10540,10540,10540,10540,0
20240826,125800,402845720,10540,10540,10540,10540,0
20240826,125700,402845720,10540,10540,10540,10540,0
20240826,125600,402845720,10540,10540,10540,10540,0
20240826,125500,402845720,10540,10540,10540,10540,1
20240826,125400,402835180,10540,10540,10540,10540,0
20240826,125300,402835180,10540,10540,10540,10540,0
20240826,125200,402835180,10540,10540,10540,10540,0
20240826,125100,402835180,10540,10540,10540,10540,0
20240826,125000,402835180,10540,10540,10540,10540,0
20240826,124900,402835180,10540,10540,10540,10540,0
20240826,124800,402835180,10540,10540,10540,10540,0
20240826,124700,402835180,10540,10540,10540,10540,0
20240826,124600,402835180,10540,10500,10540,10490,714
20240826,124500,395345010,10540,10540,10540,10540,78
20240826,124400,394522890,10540,10510,10540,10510,2
20240826,124300,394501840,10510,10500,10540,10500,805
20240826,124200,386049200,10490,10510,10510,10490,3557
20240826,124100,348698030,10520,10530,10530,10520,263
20240826,124000,345929720,10540,10540,10540,10540,0
20240826,123900,345929720,10540,10540,10540,10540,0
20240826,123800,345929720,10540,10540,10540,10540,0
20240826,123700,345929720,10540,10540,10540,10540,0
20240826,123600,345929720,10540,10540,10540,10540,0
20240826,123500,345929720,10540,10540,10540,10540,0
20240826,123400,345929720,10540,10540,10540,10540,0
20240826,123300,345929720,10540,10540,10540,10540,0
20240826,123200,345929720,10540,10540,10540,10540,0
20240826,123100,345929720,10540,10540,10540,10540,0
20240826,123000,345929720,10540,10540,10540,10540,0
20240826,122900,345929720,10540,10540,10540,10540,0
20240826,122800,345929720,10540,10540,10540,10540,0
20240826,122700,345929720,10540,10540,10540,10540,0
20240826,122600,345929720,10540,10540,10540,10540,0
20240826,122500,345929720,10540,10540,10540,10540,0
20240826,122400,345929720,10540,10540,10540,10540,0
20240826,122300,345929720,10540,10540,10540,10540,0
20240826,122200,345929720,10540,10540,10540,10540,0
20240826,122100,345929720,10540,10540,10540,10540,0
20240826,122000,345929720,10540,10540,10540,10540,0
20240826,121900,345929720,10540,10540,10540,10540,0
20240826,121800,345929720,10540,10540,10540,10540,0
20240826,121700,345929720,10540,10540,10540,10540,0
20240826,121600,345929720,10540,10540,10540,10540,0
20240826,121500,345929720,10540,10540,10540,10540,0
20240826,121400,345929720,10540,10540,10540,10540,0
20240826,121300,345929720,10540,10540,10540,10540,0
20240826,121200,345929720,10540,10540,10540,10540,0
20240826,121100,345929720,10540,10540,10540,10540,0
20240826,121000,345929720,10540,10540,10540,10540,0
20240826,120900,345929720,10540,10540,10540,10540,0
20240826,120800,345929720,10540,10540,10540,10540,0
20240826,120700,345929720,10540,10540,10540,10540,0
20240826,120600,345929720,10540,10540,10540,10540,0
20240826,120500,345929720,10540,10540,10540,10540,0
20240826,120400,345929720,10540,10540,10540,10540,1
20240826,120300,345919180,10540,10540,10540,10540,0
20240826,120200,345919180,10540,10540,10540,10540,0
20240826,120100,345919180,10540,10540,10540,10540,0
20240826,120000,345919180,10540,10540,10540,10540,1
20240826,115900,345908640,10540,10540,10540,10540,0
20240826,115800,345908640,10540,10540,10540,10540,0
20240826,115700,345908640,10540,10540,10540,10540,0
20240826,115600,345908640,10540,10540,10540,10540,0
20240826,115500,345908640,10540,10540,10540,10540,1
20240826,115400,345898100,10530,10530,10530,10530,47
20240826,115300,345403190,10540,10540,10540,10540,0
20240826,115200,345403190,10540,10540,10540,10540,0
20240826,115100,345403190,10540,10540,10540,10540,0
20240826,115000,345403190,10540,10540,10540,10540,0
20240826,114900,345403190,10540,10540,10540,10540,0
20240826,114800,345403190,10540,10540,10540,10540,0
20240826,114700,345403190,10540,10540,10540,10540,0
20240826,114600,345403190,10540,10540,10540,10540,0
20240826,114500,345403190,10540,10540,10540,10540,0
20240826,114400,345403190,10540,10540,10540,10540,0
20240826,114300,345403190,10540,10540,10540,10540,0
20240826,114200,345403190,10540,10540,10540,10540,11
20240826,114100,345287250,10550,10550,10550,10550,0
20240826,114000,345287250,10550,10550,10550,10550,0
20240826,113900,345287250,10550,10550,10550,10550,0
20240826,113800,345287250,10550,10550,10550,10550,0
20240826,113700,345287250,10550,10550,10550,10550,0
20240826,113600,345287250,10550,10550,10550,10550,0
20240826,113500,345287250,10550,10550,10550,10550,0
20240826,113400,345287250,10550,10550,10550,10550,0
20240826,113300,345287250,10550,10550,10550,10550,0
20240826,113200,345287250,10550,10550,10550,10550,1
20240826,113100,345276700,10550,10550,10550,10550,1
20240826,113000,345266150,10550,10550,10550,10550,0
20240826,112900,345266150,10550,10550,10550,10550,0
20240826,112800,345266150,10550,10550,10550,10550,1
20240826,112700,345255600,10550,10550,10550,10550,0
20240826,112600,345255600,10550,10550,10550,10550,0
20240826,112500,345255600,10550,10550,10550,10550,0
20240826,112400,345255600,10550,10550,10550,10550,0
20240826,112300,345255600,10550,10550,10550,10550,0
20240826,112200,345255600,10550,10550,10550,10550,0
20240826,112100,345255600,10550,10550,10550,10550,0
20240826,112000,345255600,10550,10550,10550,10550,0
20240826,111900,345255600,10550,10550,10550,10550,0
20240826,111800,345255600,10550,10550,10550,10550,0
20240826,111700,345255600,10550,10550,10550,10550,114
20240826,111600,344052900,10560,10560,10560,10560,0
20240826,111500,344052900,10560,10560,10560,10560,11
20240826,111400,343936740,10600,10600,10600,10600,0
20240826,111300,343936740,10600,10600,10600,10600,2
20240826,111200,343915540,10600,10600,10600,10600,0
20240826,111100,343915540,10600,10600,10600,10600,0
20240826,111000,343915540,10600,10600,10600,10600,0
20240826,110900,343915540,10600,10600,10600,10600,0
20240826,110800,343915540,10600,10600,10600,10600,0
20240826,110700,343915540,10600,10600,10600,10600,0
20240826,110600,343915540,10600,10600,10600,10600,0
20240826,110500,343915540,10600,10600,10600,10600,0
20240826,110400,343915540,10600,10600,10600,10600,0
20240826,110300,343915540,10600,10600,10600,10600,0
20240826,110200,343915540,10600,10600,10600,10600,0
20240826,110100,343915540,10600,10570,10600,10570,42
20240826,110000,343471570,10570,10580,10610,10570,1396
20240826,105900,328702660,10560,10560,10560,10560,0
20240826,105800,328702660,10560,10560,10560,10560,0
20240826,105700,328702660,10560,10560,10560,10560,0
20240826,105600,328702660,10560,10560,10560,10560,0
20240826,105500,328702660,10560,10550,10580,10550,844
20240826,105400,319796770,10550,10550,10550,10550,0
20240826,105300,319796770,10550,10550,10550,10550,0
20240826,105200,319796770,10550,10550,10550,10550,0
20240826,105100,319796770,10550,10550,10550,10550,0
20240826,105000,319796770,10550,10550,10550,10550,1
20240826,104900,319786220,10540,10540,10540,10540,146
20240826,104800,318247380,10550,10550,10550,10550,0
20240826,104700,318247380,10550,10550,10550,10550,0
20240826,104600,318247380,10550,10550,10550,10550,0
20240826,104500,318247380,10550,10550,10550,10550,0
20240826,104400,318247380,10550,10560,10560,10550,21
20240826,104300,318025700,10610,10610,10610,10610,0
20240826,104200,318025700,10610,10610,10610,10610,0
20240826,104100,318025700,10610,10610,10610,10610,0
20240826,104000,318025700,10610,10590,10610,10570,808
20240826,103900,309484100,10610,10570,10610,10570,3
20240826,103800,309452350,10610,10570,10610,10570,143
20240826,103700,307939710,10570,10570,10570,10570,0
20240826,103600,307939710,10570,10570,10570,10570,0
20240826,103500,307939710,10570,10570,10570,10570,0
20240826,103400,307939710,10570,10570,10570,10570,0
20240826,103300,307939710,10570,10570,10570,10570,0
20240826,103200,307939710,10570,10570,10570,10570,0
20240826,103100,307939710,10570,10570,10570,10570,110
20240826,103000,306777010,10580,10550,10580,10550,600
20240826,102900,300433030,10550,10560,10560,10550,64
20240826,102800,299757390,10570,10570,10570,10570,1
20240826,102700,299746820,10570,10540,10580,10530,454
20240826,102600,294959300,10540,10540,10540,10540,0
20240826,102500,294959300,10540,10540,10540,10540,0
20240826,102400,294959300,10540,10540,10540,10540,0
20240826,102300,294959300,10540,10540,10540,10540,0
20240826,102200,294959300,10540,10540,10540,10540,0
20240826,102100,294959300,10540,10540,10540,10540,0
20240826,102000,294959300,10540,10540,10540,10540,0
20240826,101900,294959300,10540,10540,10540,10540,0
20240826,101800,294959300,10540,10540,10540,10540,0
20240826,101700,294959300,10540,10540,10540,10540,0
20240826,101600,294959300,10540,10540,10540,10540,1
20240826,101500,294948760,10530,10530,10530,10530,0
20240826,101400,294948760,10530,10530,10530,10530,0
20240826,101300,294948760,10530,10530,10530,10530,3
20240826,101200,294917170,10540,10540,10540,10540,0
20240826,101100,294917170,10540,10540,10540,10540,2
20240826,101000,294896090,10550,10550,10550,10550,0
20240826,100900,294896090,10550,10550,10550,10550,0
20240826,100800,294896090,10550,10550,10550,10550,0
20240826,100700,294896090,10550,10570,10570,10520,1602
20240826,100600,277979850,10610,10550,10610,10550,41
20240826,100500,277545000,10610,10610,10610,10610,0
20240826,100400,277545000,10610,10610,10610,10610,0
20240826,100300,277545000,10610,10610,10610,10610,0
20240826,100200,277545000,10610,10500,10610,10500,16
20240826,100100,277376300,10490,10480,10490,10450,4093
20240826,100000,234527350,10480,10480,10480,10470,3464
20240826,095900,198250630,10480,10480,10480,10480,200
20240826,095800,196154630,10480,10480,10480,10480,213
20240826,095700,193922390,10490,10490,10490,10490,0
20240826,095600,193922390,10490,10490,10490,10490,0
20240826,095500,193922390,10490,10490,10490,10490,300
20240826,095400,190775390,10490,10490,10490,10490,13
20240826,095300,190639020,10520,10500,10520,10500,1856
20240826,095200,171118950,10500,10500,10500,10500,782
20240826,095100,162907950,10520,10480,10520,10480,642
20240826,095000,156178680,10470,10470,10470,10470,0
20240826,094900,156178680,10470,10490,10490,10470,2230
20240826,094800,132829360,10500,10500,10500,10500,10
20240826,094700,132724360,10500,10500,10500,10500,0
20240826,094600,132724360,10500,10500,10500,10500,11
20240826,094500,132608860,10510,10510,10510,10510,10
20240826,094400,132503760,10500,10480,10500,10480,996
20240826,094300,122057790,10480,10470,10480,10470,948
20240826,094200,112130930,10470,10470,10470,10470,0
20240826,094100,112130930,10470,10470,10470,10470,1
20240826,094000,112120460,10470,10470,10470,10470,2
20240826,093900,112099520,10470,10470,10470,10470,1
20240826,093800,112089050,10470,10470,10470,10470,0
20240826,093700,112089050,10470,10470,10470,10470,1
20240826,093600,112078580,10470,10470,10470,10470,3
20240826,093500,112047170,10470,10500,10500,10460,608
20240826,093400,105676790,10510,10510,10510,10510,0
20240826,093300,105676790,10510,10510,10510,10510,10
20240826,093200,105571690,10520,10520,10520,10520,0
20240826,093100,105571690,10520,10520,10520,10520,11
20240826,093000,105455970,10550,10510,10550,10510,700
20240826,092900,98092520,10500,10500,10500,10500,0
20240826,092800,98092520,10500,10500,10500,10500,0
20240826,092700,98092520,10500,10520,10520,10500,546
20240826,092600,92359340,10520,10520,10520,10520,0
20240826,092500,92359340,10520,10520,10520,10520,0
20240826,092400,92359340,10520,10520,10520,10520,0
20240826,092300,92359340,10520,10520,10520,10520,10
20240826,092200,92254140,10510,10510,10510,10510,0
20240826,092100,92254140,10510,10540,10540,10510,6011
20240826,092000,28960350,10540,10550,10550,10540,118
20240826,091900,27716540,10550,10550,10550,10550,0
20240826,091800,27716540,10550,10550,10550,10550,452
20240826,091700,22947940,10550,10540,10550,10540,423
20240826,091600,18489300,10520,10530,10530,10520,106
20240826,091500,17374170,10530,10530,10530,10530,0
20240826,091400,17374170,10530,10530,10530,10530,0
20240826,091300,17374170,10530,10530,10530,10530,0
20240826,091200,17374170,10530,10530,10530,10530,101
20240826,091100,16310640,10530,10570,10570,10530,242
20240826,091000,13756150,10580,10580,10580,10580,0
20240826,090900,13756150,10580,10580,10580,10580,0
20240826,090800,13756150,10580,10580,10580,10580,0
20240826,090700,13756150,10580,10580,10580,10580,0
20240826,090600,13756150,10580,10580,10580,10580,1
20240826,090500,13745570,10550,10590,10590,10550,139
20240826,090400,12279040,10600,10600,10600,10600,94
20240826,090300,11282640,10610,10610,10610,10610,0
20240826,090200,11282640,10610,10600,10610,10600,79
20240826,090100,10445230,10550,10550,10550,10550,247
20240826,090000,7839380,10610,10580,10610,10580,740