stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,193700,673522610,2100,2100,2100,2100,10324
20240826,193600,673522610,2100,2100,2100,2100,0
20240826,193500,673522610,2100,2100,2100,2100,0
20240826,193400,673522610,2100,2100,2100,2100,0
20240826,193300,673522610,2100,2100,2100,2100,0
20240826,193200,673522610,2100,2100,2100,2100,0
20240826,193100,673522610,2100,2100,2100,2100,0
20240826,193000,673522610,2100,2100,2100,2100,0
20240826,192900,673522610,2100,2100,2100,2100,0
20240826,192800,673522610,2100,2100,2100,2100,0
20240826,192700,673522610,2100,2100,2100,2100,0
20240826,192600,673522610,2100,2100,2100,2100,0
20240826,192500,673522610,2100,2100,2100,2100,0
20240826,192400,673522610,2100,2100,2100,2100,0
20240826,192300,673522610,2100,2100,2100,2100,0
20240826,192200,673522610,2100,2100,2100,2100,0
20240826,192100,673522610,2100,2100,2100,2100,0
20240826,192000,673522610,2100,2100,2100,2100,0
20240826,191900,673522610,2100,2100,2100,2100,0
20240826,191800,673522610,2100,2100,2100,2100,0
20240826,191700,673522610,2100,2100,2100,2100,0
20240826,191600,673522610,2100,2100,2100,2100,0
20240826,191500,673522610,2100,2100,2100,2100,0
20240826,191400,673522610,2100,2100,2100,2100,0
20240826,191300,673522610,2100,2100,2100,2100,0
20240826,191200,673522610,2100,2100,2100,2100,0
20240826,191100,673522610,2100,2100,2100,2100,0
20240826,191000,673522610,2100,2100,2100,2100,0
20240826,190900,673522610,2100,2100,2100,2100,0
20240826,190800,673522610,2100,2100,2100,2100,0
20240826,190700,673522610,2100,2100,2100,2100,10324
20240826,190600,673522610,2100,2100,2100,2100,0
20240826,190500,673522610,2100,2100,2100,2100,0
20240826,190400,673522610,2100,2100,2100,2100,0
20240826,190300,673522610,2100,2100,2100,2100,0
20240826,190200,673522610,2100,2100,2100,2100,0
20240826,190100,673522610,2100,2100,2100,2100,0
20240826,190000,673522610,2100,2100,2100,2100,0
20240826,185900,673522610,2100,2100,2100,2100,0
20240826,185800,673522610,2100,2100,2100,2100,0
20240826,185700,673522610,2100,2100,2100,2100,0
20240826,185600,673522610,2100,2100,2100,2100,0
20240826,185500,673522610,2100,2100,2100,2100,0
20240826,185400,673522610,2100,2100,2100,2100,0
20240826,185300,673522610,2100,2100,2100,2100,0
20240826,185200,673522610,2100,2100,2100,2100,0
20240826,185100,673522610,2100,2100,2100,2100,0
20240826,185000,673522610,2100,2100,2100,2100,0
20240826,184900,673522610,2100,2100,2100,2100,0
20240826,184800,673522610,2100,2100,2100,2100,0
20240826,184700,673522610,2100,2100,2100,2100,0
20240826,184600,673522610,2100,2100,2100,2100,0
20240826,184500,673522610,2100,2100,2100,2100,0
20240826,184400,673522610,2100,2100,2100,2100,0
20240826,184300,673522610,2100,2100,2100,2100,0
20240826,184200,673522610,2100,2100,2100,2100,0
20240826,184100,673522610,2100,2100,2100,2100,0
20240826,184000,673522610,2100,2100,2100,2100,0
20240826,183900,673522610,2100,2100,2100,2100,0
20240826,183800,673522610,2100,2100,2100,2100,0
20240826,183700,673522610,2100,2100,2100,2100,10324
20240826,183600,673522610,2100,2100,2100,2100,0
20240826,183500,673522610,2100,2100,2100,2100,0
20240826,183400,673522610,2100,2100,2100,2100,0
20240826,183300,673522610,2100,2100,2100,2100,0
20240826,183200,673522610,2100,2100,2100,2100,0
20240826,183100,673522610,2100,2100,2100,2100,0
20240826,183000,673522610,2100,2100,2100,2100,0
20240826,182900,673522610,2100,2100,2100,2100,0
20240826,182800,673522610,2100,2100,2100,2100,0
20240826,182700,673522610,2100,2100,2100,2100,0
20240826,182600,673522610,2100,2100,2100,2100,0
20240826,182500,673522610,2100,2100,2100,2100,0
20240826,182400,673522610,2100,2100,2100,2100,0
20240826,182300,673522610,2100,2100,2100,2100,0
20240826,182200,673522610,2100,2100,2100,2100,0
20240826,182100,673522610,2100,2100,2100,2100,0
20240826,182000,673522610,2100,2100,2100,2100,0
20240826,181900,673522610,2100,2100,2100,2100,0
20240826,181800,673522610,2100,2100,2100,2100,0
20240826,181700,673522610,2100,2100,2100,2100,0
20240826,181600,673522610,2100,2100,2100,2100,0
20240826,181500,673522610,2100,2100,2100,2100,0
20240826,181400,673522610,2100,2100,2100,2100,0
20240826,181300,673522610,2100,2100,2100,2100,0
20240826,181200,673522610,2100,2100,2100,2100,0
20240826,181100,673522610,2100,2100,2100,2100,0
20240826,181000,673522610,2100,2100,2100,2100,0
20240826,180900,673522610,2100,2100,2100,2100,0
20240826,180800,673522610,2100,2100,2100,2100,0
20240826,180700,673522610,2100,2100,2100,2100,10324
20240826,180600,673522610,2100,2100,2100,2100,0
20240826,180500,673522610,2100,2100,2100,2100,0
20240826,180400,673522610,2100,2100,2100,2100,0
20240826,180300,673522610,2100,2100,2100,2100,0
20240826,180200,673522610,2100,2100,2100,2100,0
20240826,180100,673522610,2100,2100,2100,2100,0
20240826,180000,673522610,2100,2100,2100,2100,0
20240826,175900,673522610,2100,2100,2100,2100,0
20240826,175800,673522610,2100,2100,2100,2100,0
20240826,175700,673522610,2100,2100,2100,2100,0
20240826,175600,673522610,2100,2100,2100,2100,0
20240826,175500,673522610,2100,2100,2100,2100,0
20240826,175400,673522610,2100,2100,2100,2100,0
20240826,175300,673522610,2100,2100,2100,2100,0
20240826,175200,673522610,2100,2100,2100,2100,0
20240826,175100,673522610,2100,2100,2100,2100,0
20240826,175000,673522610,2100,2100,2100,2100,0
20240826,174900,673522610,2100,2100,2100,2100,0
20240826,174800,673522610,2100,2100,2100,2100,0
20240826,174700,673522610,2100,2100,2100,2100,0
20240826,174600,673522610,2100,2100,2100,2100,0
20240826,174500,673522610,2100,2100,2100,2100,0
20240826,174400,673522610,2100,2100,2100,2100,0
20240826,174300,673522610,2100,2100,2100,2100,0
20240826,174200,673522610,2100,2100,2100,2100,0
20240826,174100,673522610,2100,2100,2100,2100,0
20240826,174000,673522610,2100,2100,2100,2100,0
20240826,173900,673522610,2100,2100,2100,2100,0
20240826,173800,673522610,2100,2100,2100,2100,0
20240826,173700,673522610,2100,2100,2100,2100,10324
20240826,173600,673522610,2100,2100,2100,2100,0
20240826,173500,673522610,2100,2100,2100,2100,0
20240826,173400,673522610,2100,2100,2100,2100,0
20240826,173300,673522610,2100,2100,2100,2100,0
20240826,173200,673522610,2100,2100,2100,2100,0
20240826,173100,673522610,2100,2100,2100,2100,0
20240826,173000,673522610,2100,2100,2100,2100,0
20240826,172900,673522610,2100,2100,2100,2100,0
20240826,172800,673522610,2100,2100,2100,2100,0
20240826,172700,673522610,2100,2100,2100,2100,0
20240826,172600,673522610,2100,2100,2100,2100,0
20240826,172500,673522610,2100,2100,2100,2100,0
20240826,172400,673522610,2100,2100,2100,2100,0
20240826,172300,673522610,2100,2100,2100,2100,0
20240826,172200,673522610,2100,2100,2100,2100,0
20240826,172100,673522610,2100,2100,2100,2100,0
20240826,172000,673522610,2100,2100,2100,2100,0
20240826,171900,673522610,2100,2100,2100,2100,0
20240826,171800,673522610,2100,2100,2100,2100,0
20240826,171700,673522610,2100,2100,2100,2100,0
20240826,171600,673522610,2100,2100,2100,2100,0
20240826,171500,673522610,2100,2100,2100,2100,0
20240826,171400,673522610,2100,2100,2100,2100,0
20240826,171300,673522610,2100,2100,2100,2100,0
20240826,171200,673522610,2100,2100,2100,2100,0
20240826,171100,673522610,2100,2100,2100,2100,0
20240826,171000,673522610,2100,2100,2100,2100,0
20240826,170900,673522610,2100,2100,2100,2100,0
20240826,170800,673522610,2100,2100,2100,2100,0
20240826,170700,673522610,2100,2100,2100,2100,10324
20240826,170600,673522610,2100,2100,2100,2100,0
20240826,170500,673522610,2100,2100,2100,2100,0
20240826,170400,673522610,2100,2100,2100,2100,0
20240826,170300,673522610,2100,2100,2100,2100,0
20240826,170200,673522610,2100,2100,2100,2100,0
20240826,170100,673522610,2100,2100,2100,2100,0
20240826,170000,673522610,2100,2100,2100,2100,0
20240826,165900,673522610,2100,2100,2100,2100,0
20240826,165800,673522610,2100,2100,2100,2100,0
20240826,165700,673522610,2100,2100,2100,2100,0
20240826,165600,673522610,2100,2100,2100,2100,0
20240826,165500,673522610,2100,2100,2100,2100,0
20240826,165400,673522610,2100,2100,2100,2100,0
20240826,165300,673522610,2100,2100,2100,2100,0
20240826,165200,673522610,2100,2100,2100,2100,0
20240826,165100,673522610,2100,2100,2100,2100,0
20240826,165000,673522610,2100,2100,2100,2100,0
20240826,164900,673522610,2100,2100,2100,2100,0
20240826,164800,673522610,2100,2100,2100,2100,0
20240826,164700,673522610,2100,2100,2100,2100,0
20240826,164600,673522610,2100,2100,2100,2100,0
20240826,164500,673522610,2100,2100,2100,2100,0
20240826,164400,673522610,2100,2100,2100,2100,0
20240826,164300,673522610,2100,2100,2100,2100,0
20240826,164200,673522610,2100,2100,2100,2100,0
20240826,164100,673522610,2100,2100,2100,2100,0
20240826,164000,673522610,2100,2100,2100,2100,0
20240826,163900,673522610,2100,2100,2100,2100,0
20240826,163800,673522610,2100,2100,2100,2100,0
20240826,163700,673522610,2100,2100,2100,2100,10324
20240826,163600,673522610,2100,2100,2100,2100,0
20240826,163500,673522610,2100,2100,2100,2100,0
20240826,163400,673522610,2100,2100,2100,2100,0
20240826,163300,673522610,2100,2100,2100,2100,0
20240826,163200,673522610,2100,2100,2100,2100,0
20240826,163100,673522610,2100,2100,2100,2100,0
20240826,163000,673522610,2100,2100,2100,2100,0
20240826,162900,673522610,2100,2100,2100,2100,0
20240826,162800,673522610,2100,2100,2100,2100,0
20240826,162700,673522610,2100,2100,2100,2100,0
20240826,162600,673522610,2100,2100,2100,2100,0
20240826,162500,673522610,2100,2100,2100,2100,0
20240826,162400,673522610,2100,2100,2100,2100,0
20240826,162300,673522610,2100,2100,2100,2100,0
20240826,162200,673522610,2100,2100,2100,2100,0
20240826,162100,673522610,2100,2100,2100,2100,0
20240826,162000,673522610,2100,2100,2100,2100,0
20240826,161900,673522610,2100,2100,2100,2100,0
20240826,161800,673522610,2100,2100,2100,2100,0
20240826,161700,673522610,2100,2100,2100,2100,0
20240826,161600,673522610,2100,2100,2100,2100,0
20240826,161500,673522610,2100,2100,2100,2100,0
20240826,161400,673522610,2100,2100,2100,2100,0
20240826,161300,673522610,2100,2100,2100,2100,0
20240826,161200,673522610,2100,2100,2100,2100,0
20240826,161100,673522610,2100,2100,2100,2100,0
20240826,161000,673522610,2100,2100,2100,2100,0
20240826,160900,673522610,2100,2100,2100,2100,0
20240826,160800,673522610,2100,2100,2100,2100,0
20240826,160700,673522610,2100,2100,2100,2100,10324
20240826,160600,673522610,2100,2100,2100,2100,0
20240826,160500,673522610,2100,2100,2100,2100,0
20240826,160400,673522610,2100,2100,2100,2100,0
20240826,160300,673522610,2100,2100,2100,2100,0
20240826,160200,673522610,2100,2100,2100,2100,0
20240826,160100,673522610,2100,2100,2100,2100,0
20240826,160000,673522610,2100,2100,2100,2100,0
20240826,155900,673522610,2100,2100,2100,2100,0
20240826,155800,673522610,2100,2100,2100,2100,0
20240826,155700,673522610,2100,2100,2100,2100,0
20240826,155600,673522610,2100,2100,2100,2100,0
20240826,155500,673522610,2100,2100,2100,2100,0
20240826,155400,673522610,2100,2100,2100,2100,0
20240826,155300,673522610,2100,2100,2100,2100,0
20240826,155200,673522610,2100,2100,2100,2100,0
20240826,155100,673522610,2100,2100,2100,2100,0
20240826,155000,673522610,2100,2100,2100,2100,0
20240826,154900,673522610,2100,2100,2100,2100,0
20240826,154800,673522610,2100,2100,2100,2100,0
20240826,154700,673522610,2100,2100,2100,2100,0
20240826,154600,673522610,2100,2100,2100,2100,0
20240826,154500,673522610,2100,2100,2100,2100,0
20240826,154400,673522610,2100,2100,2100,2100,0
20240826,154300,673522610,2100,2100,2100,2100,0
20240826,154200,673522610,2100,2100,2100,2100,0
20240826,154100,673522610,2100,2100,2100,2100,0
20240826,154000,673522610,2100,2100,2100,2100,0
20240826,153900,673522610,2100,2100,2100,2100,0
20240826,153800,673522610,2100,2100,2100,2100,0
20240826,153700,673522610,2100,2100,2100,2100,10324
20240826,153600,673522610,2100,2100,2100,2100,0
20240826,153500,673522610,2100,2100,2100,2100,0
20240826,153400,673522610,2100,2100,2100,2100,0
20240826,153300,673522610,2100,2100,2100,2100,0
20240826,153200,673522610,2100,2100,2100,2100,0
20240826,153100,673522610,2100,2100,2100,2100,0
20240826,153000,673522610,2100,2100,2100,2100,10324
20240826,152900,651842210,2115,2115,2115,2115,0
20240826,152800,651842210,2115,2115,2115,2115,0
20240826,152700,651842210,2115,2115,2115,2115,0
20240826,152600,651842210,2115,2115,2115,2115,0
20240826,152500,651842210,2115,2115,2115,2115,0
20240826,152400,651842210,2115,2115,2115,2115,0
20240826,152300,651842210,2115,2115,2115,2115,0
20240826,152200,651842210,2115,2115,2115,2115,0
20240826,152100,651842210,2115,2115,2115,2115,0
20240826,152000,651842210,2115,2115,2115,2115,0
20240826,151900,651842210,2115,2115,2115,2110,3312
20240826,151800,644851835,2115,2120,2120,2115,819
20240826,151700,643116060,2115,2115,2115,2115,623
20240826,151600,641798415,2120,2115,2120,2115,555
20240826,151500,640624555,2120,2120,2120,2120,100
20240826,151400,640412555,2120,2120,2120,2120,0
20240826,151300,640412555,2120,2110,2120,2110,23
20240826,151200,640363895,2110,2120,2120,2110,1011
20240826,151100,638228810,2115,2115,2115,2115,70
20240826,151000,638080760,2115,2115,2115,2115,16
20240826,150900,638046920,2115,2115,2115,2115,1743
20240826,150800,634360475,2115,2110,2115,2110,2309
20240826,150700,629488450,2110,2110,2110,2110,286
20240826,150600,628884990,2110,2115,2115,2110,296
20240826,150500,628260050,2110,2110,2110,2110,0
20240826,150400,628260050,2110,2120,2120,2110,259
20240826,150300,627713260,2120,2120,2120,2120,0
20240826,150200,627713260,2120,2120,2120,2120,2
20240826,150100,627709020,2110,2110,2110,2110,223
20240826,150000,627238490,2125,2125,2125,2125,0
20240826,145900,627238490,2125,2125,2125,2125,4
20240826,145800,627229990,2110,2115,2115,2110,116
20240826,145700,626984665,2115,2125,2125,2110,1201
20240826,145600,624449540,2110,2115,2115,2110,1979
20240826,145500,620268015,2115,2115,2115,2115,2719
20240826,145400,614517330,2115,2115,2115,2115,40
20240826,145300,614432730,2120,2120,2120,2120,10
20240826,145200,614411530,2120,2120,2120,2120,11
20240826,145100,614388210,2120,2120,2120,2120,845
20240826,145000,612596810,2120,2120,2120,2120,0
20240826,144900,612596810,2120,2120,2120,2120,0
20240826,144800,612596810,2120,2120,2120,2120,0
20240826,144700,612596810,2120,2120,2120,2120,0
20240826,144600,612596810,2120,2120,2120,2120,484
20240826,144500,611570730,2125,2125,2125,2125,0
20240826,144400,611570730,2125,2125,2125,2125,14
20240826,144300,611540980,2125,2125,2125,2125,1
20240826,144200,611538855,2125,2125,2125,2125,0
20240826,144100,611538855,2125,2125,2125,2125,10
20240826,144000,611517605,2125,2125,2125,2125,0
20240826,143900,611517605,2125,2125,2125,2125,1
20240826,143800,611515480,2125,2120,2125,2115,3480
20240826,143700,604142720,2125,2125,2125,2125,0
20240826,143600,604142720,2125,2125,2125,2125,500
20240826,143500,603080220,2125,2125,2125,2125,528
20240826,143400,601958220,2125,2125,2125,2125,0
20240826,143300,601958220,2125,2125,2125,2125,0
20240826,143200,601958220,2125,2125,2125,2125,7
20240826,143100,601943345,2115,2115,2115,2115,5723
20240826,143000,589839200,2115,2125,2125,2115,6874
20240826,142900,575290150,2125,2125,2125,2120,491
20240826,142800,574248875,2125,2130,2130,2125,53
20240826,142700,574136240,2130,2130,2130,2130,1
20240826,142600,574134110,2130,2130,2130,2130,6
20240826,142500,574121330,2115,2115,2115,2115,1317
20240826,142400,571335875,2120,2120,2120,2115,1266
20240826,142300,568652655,2115,2115,2115,2115,0
20240826,142200,568652655,2115,2115,2115,2115,0
20240826,142100,568652655,2115,2115,2115,2115,1000
20240826,142000,566537655,2110,2110,2110,2110,84
20240826,141900,566360415,2115,2115,2115,2115,1052
20240826,141800,564135435,2115,2120,2120,2105,5051
20240826,141700,553489650,2130,2120,2130,2115,2353
20240826,141600,548501305,2120,2130,2130,2120,1000
20240826,141500,546377735,2130,2130,2130,2130,1142
20240826,141400,543945275,2135,2135,2135,2135,16
20240826,141300,543911115,2140,2140,2140,2135,2417
20240826,141200,538739905,2140,2140,2140,2140,311
20240826,141100,538074365,2140,2135,2140,2135,2215
20240826,141000,533337355,2145,2145,2145,2145,0
20240826,140900,533337355,2145,2145,2145,2145,911
20240826,140800,531383260,2145,2145,2145,2145,0
20240826,140700,531383260,2145,2145,2145,2145,1000
20240826,140600,529238260,2145,2140,2145,2140,1106
20240826,140500,526869405,2140,2140,2140,2140,0
20240826,140400,526869405,2140,2140,2140,2140,2
20240826,140300,526865125,2140,2140,2140,2140,1
20240826,140200,526862985,2130,2140,2140,2130,1017
20240826,140100,524696605,2140,2140,2140,2140,0
20240826,140000,524696605,2140,2135,2140,2135,2300
20240826,135900,519776105,2125,2125,2125,2125,0
20240826,135800,519776105,2125,2125,2125,2125,2040
20240826,135700,515441105,2140,2140,2155,2125,3558
20240826,135600,507831765,2135,2140,2155,2135,1228
20240826,135500,505208395,2160,2115,2160,2115,13354
20240826,135400,476621380,2115,2115,2115,2115,2220
20240826,135300,471926080,2110,2110,2110,2110,25
20240826,135200,471873330,2110,2110,2110,2110,0
20240826,135100,471873330,2110,2110,2110,2110,1
20240826,135000,471871220,2105,2105,2105,2105,42
20240826,134900,471782810,2105,2110,2110,2105,890
20240826,134800,469908110,2110,2110,2110,2110,250
20240826,134700,469380610,2110,2110,2110,2110,267
20240826,134600,468817240,2110,2110,2110,2110,368
20240826,134500,468040760,2105,2110,2110,2105,940
20240826,134400,466061585,2110,2110,2110,2110,946
20240826,134300,464065525,2110,2110,2110,2110,0
20240826,134200,464065525,2110,2110,2110,2110,0
20240826,134100,464065525,2110,2110,2110,2110,258
20240826,134000,463521145,2110,2110,2110,2110,0
20240826,133900,463521145,2110,2110,2110,2110,412
20240826,133800,462651825,2105,2105,2105,2105,0
20240826,133700,462651825,2105,2110,2110,2105,1003
20240826,133600,460540495,2110,2110,2110,2110,120
20240826,133500,460287295,2110,2110,2110,2105,2159
20240826,133400,455741805,2110,2110,2110,2110,1441
20240826,133300,452701295,2110,2110,2110,2110,1593
20240826,133200,449340065,2110,2110,2110,2110,2000
20240826,133100,445120065,2110,2110,2115,2110,2508
20240826,133000,439828150,2115,2115,2115,2115,9
20240826,132900,439809115,2115,2115,2115,2115,0
20240826,132800,439809115,2115,2115,2115,2115,0
20240826,132700,439809115,2115,2115,2115,2115,754
20240826,132600,438214405,2120,2120,2120,2120,3
20240826,132500,438208045,2120,2120,2120,2120,75
20240826,132400,438049045,2120,2120,2120,2120,1
20240826,132300,438046925,2115,2115,2115,2115,329
20240826,132200,437351090,2110,2115,2115,2110,339
20240826,132100,436635785,2115,2115,2115,2115,0
20240826,132000,436635785,2115,2115,2115,2115,115
20240826,131900,436392560,2120,2120,2120,2120,2
20240826,131800,436388320,2120,2120,2120,2120,0
20240826,131700,436388320,2120,2120,2120,2120,1
20240826,131600,436386200,2120,2120,2120,2120,3
20240826,131500,436379840,2115,2115,2115,2115,95
20240826,131400,436178915,2110,2110,2110,2110,7
20240826,131300,436164145,2110,2110,2110,2110,0
20240826,131200,436164145,2110,2110,2110,2110,0
20240826,131100,436164145,2110,2110,2110,2110,33
20240826,131000,436094515,2115,2110,2115,2110,26
20240826,130900,436039650,2115,2115,2115,2115,511
20240826,130800,434958885,2115,2115,2115,2115,149
20240826,130700,434643750,2110,2110,2110,2110,0
20240826,130600,434643750,2110,2110,2110,2110,0
20240826,130500,434643750,2110,2110,2110,2110,0
20240826,130400,434643750,2110,2110,2110,2110,2315
20240826,130300,429759100,2115,2115,2115,2115,5
20240826,130200,429748525,2120,2120,2120,2120,0
20240826,130100,429748525,2120,2120,2120,2120,0
20240826,130000,429748525,2120,2120,2120,2120,2
20240826,125900,429744285,2120,2120,2120,2120,0
20240826,125800,429744285,2120,2120,2120,2120,0
20240826,125700,429744285,2120,2120,2120,2120,48
20240826,125600,429642525,2120,2120,2120,2120,0
20240826,125500,429642525,2120,2120,2120,2120,0
20240826,125400,429642525,2120,2120,2120,2120,0
20240826,125300,429642525,2120,2120,2120,2120,0
20240826,125200,429642525,2120,2110,2120,2110,2
20240826,125100,429638295,2110,2115,2115,2110,520
20240826,125000,428540995,2110,2120,2120,2110,347
20240826,124900,427808780,2120,2110,2120,2110,710
20240826,124800,426310670,2115,2115,2115,2115,2
20240826,124700,426306440,2115,2115,2120,2115,144
20240826,124600,426001855,2115,2120,2120,2115,23
20240826,124500,425953110,2120,2120,2120,2120,500
20240826,124400,424893110,2120,2120,2120,2120,10
20240826,124300,424871910,2120,2120,2120,2120,0
20240826,124200,424871910,2120,2120,2120,2120,283
20240826,124100,424271950,2110,2120,2120,2110,1256
20240826,124000,421611790,2115,2115,2115,2115,107
20240826,123900,421385485,2115,2120,2120,2115,386
20240826,123800,420569080,2120,2110,2120,2110,266
20240826,123700,420005170,2115,2120,2120,2115,568
20240826,123600,418803650,2120,2120,2120,2120,0
20240826,123500,418803650,2120,2120,2120,2120,0
20240826,123400,418803650,2120,2120,2120,2120,160
20240826,123300,418464450,2115,2115,2115,2115,0
20240826,123200,418464450,2115,2115,2115,2115,0
20240826,123100,418464450,2115,2115,2115,2115,500
20240826,123000,417406950,2115,2115,2115,2115,141
20240826,122900,417108735,2115,2115,2115,2115,52
20240826,122800,416998755,2120,2120,2120,2110,6
20240826,122700,416986075,2110,2115,2120,2110,548
20240826,122600,415828735,2120,2120,2120,2120,0
20240826,122500,415828735,2120,2120,2120,2120,0
20240826,122400,415828735,2120,2115,2120,2110,3
20240826,122300,415822390,2120,2120,2120,2120,0
20240826,122200,415822390,2120,2120,2120,2120,0
20240826,122100,415822390,2120,2120,2120,2120,1
20240826,122000,415820270,2115,2115,2115,2115,202
20240826,121900,415393040,2120,2120,2120,2120,0
20240826,121800,415393040,2120,2120,2120,2120,0
20240826,121700,415393040,2120,2115,2120,2110,13061
20240826,121600,387833930,2115,2120,2120,2115,7271
20240826,121500,372455740,2120,2120,2120,2120,0
20240826,121400,372455740,2120,2120,2120,2120,0
20240826,121300,372455740,2120,2120,2120,2120,1
20240826,121200,372453620,2115,2115,2115,2115,0
20240826,121100,372453620,2115,2115,2120,2115,439
20240826,121000,371524775,2120,2120,2120,2120,204
20240826,120900,371092295,2125,2125,2125,2125,0
20240826,120800,371092295,2125,2125,2125,2125,0
20240826,120700,371092295,2125,2125,2125,2125,2
20240826,120600,371088045,2125,2125,2125,2125,0
20240826,120500,371088045,2125,2125,2125,2125,0
20240826,120400,371088045,2125,2125,2125,2125,0
20240826,120300,371088045,2125,2125,2125,2125,125
20240826,120200,370822420,2125,2125,2125,2125,700
20240826,120100,369334920,2120,2120,2120,2120,14
20240826,120000,369305240,2120,2115,2120,2115,268
20240826,115900,368738415,2115,2115,2115,2115,200
20240826,115800,368315415,2115,2120,2120,2115,209
20240826,115700,367873355,2120,2120,2120,2120,0
20240826,115600,367873355,2120,2120,2120,2120,0
20240826,115500,367873355,2120,2120,2120,2120,3
20240826,115400,367866995,2120,2120,2120,2120,100
20240826,115300,367654995,2120,2120,2120,2120,311
20240826,115200,366995675,2120,2115,2120,2115,4072
20240826,115100,358383035,2120,2120,2120,2120,2
20240826,115000,358378795,2120,2120,2120,2120,0
20240826,114900,358378795,2120,2115,2120,2115,105
20240826,114800,358156695,2120,2115,2120,2115,262
20240826,114700,357602560,2120,2120,2120,2120,0
20240826,114600,357602560,2120,2120,2120,2120,1376
20240826,114500,354685440,2115,2120,2120,2115,5000
20240826,114400,344104005,2125,2125,2125,2125,102
20240826,114300,343887255,2120,2120,2120,2120,0
20240826,114200,343887255,2120,2120,2120,2120,0
20240826,114100,343887255,2120,2120,2120,2120,0
20240826,114000,343887255,2120,2120,2120,2120,0
20240826,113900,343887255,2120,2120,2120,2120,10362
20240826,113800,321919815,2120,2120,2120,2120,208
20240826,113700,321478855,2120,2120,2120,2120,7
20240826,113600,321464015,2120,2120,2120,2120,7
20240826,113500,321449175,2120,2120,2120,2120,1
20240826,113400,321447055,2115,2115,2115,2115,378
20240826,113300,320647585,2120,2120,2120,2120,0
20240826,113200,320647585,2120,2125,2125,2120,119
20240826,113100,320395300,2120,2115,2120,2115,5384
20240826,113000,308981275,2120,2120,2120,2120,0
20240826,112900,308981275,2120,2120,2120,2120,500
20240826,112800,307921275,2120,2120,2120,2120,5
20240826,112700,307910675,2120,2120,2125,2120,1057
20240826,112600,305669830,2125,2120,2125,2115,212
20240826,112500,305221375,2125,2120,2125,2120,3
20240826,112400,305215005,2125,2120,2125,2115,8481
20240826,112300,287241160,2130,2120,2130,2120,245
20240826,112200,286721750,2130,2120,2130,2120,201
20240826,112100,286295620,2130,2120,2130,2120,7
20240826,112000,286280720,2130,2130,2130,2130,0
20240826,111900,286280720,2130,2125,2130,2125,594
20240826,111800,285018465,2130,2125,2130,2125,128
20240826,111700,284746460,2130,2125,2130,2125,1886
20240826,111600,280738700,2130,2130,2130,2130,0
20240826,111500,280738700,2130,2125,2130,2125,4787
20240826,111400,270566320,2130,2130,2130,2125,606
20240826,111300,269278540,2130,2130,2130,2130,100
20240826,111200,269065540,2130,2130,2130,2130,16
20240826,111100,269031460,2135,2135,2135,2135,0
20240826,111000,269031460,2135,2135,2135,2135,0
20240826,110900,269031460,2135,2135,2135,2135,0
20240826,110800,269031460,2135,2135,2135,2135,0
20240826,110700,269031460,2135,2135,2135,2135,1
20240826,110600,269029325,2125,2135,2135,2125,1691
20240826,110500,265433590,2135,2135,2135,2135,1
20240826,110400,265431455,2130,2135,2135,2130,785
20240826,110300,263759125,2135,2140,2140,2135,442
20240826,110200,262815440,2140,2140,2140,2140,1
20240826,110100,262813300,2135,2135,2135,2135,823
20240826,110000,261056195,2135,2135,2135,2135,0
20240826,105900,261056195,2135,2135,2135,2135,140
20240826,105800,260757295,2135,2130,2135,2130,391
20240826,105700,259924460,2135,2135,2135,2135,5
20240826,105600,259913785,2130,2130,2130,2130,200
20240826,105500,259487785,2130,2130,2130,2130,1
20240826,105400,259485655,2135,2130,2135,2130,1031
20240826,105300,257289470,2130,2130,2135,2130,202
20240826,105200,256859205,2130,2130,2130,2130,0
20240826,105100,256859205,2130,2130,2130,2130,2071
20240826,105000,252447975,2140,2140,2140,2140,0
20240826,104900,252447975,2140,2140,2140,2140,0
20240826,104800,252447975,2140,2140,2140,2140,30
20240826,104700,252383775,2140,2130,2140,2130,2
20240826,104600,252379505,2130,2130,2130,2130,0
20240826,104500,252379505,2130,2130,2130,2130,100
20240826,104400,252166505,2140,2140,2140,2140,0
20240826,104300,252166505,2140,2140,2140,2140,1
20240826,104200,252164365,2130,2130,2130,2130,1186
20240826,104100,249638185,2130,2130,2130,2130,0
20240826,104000,249638185,2130,2130,2130,2130,1726
20240826,103900,245961805,2130,2130,2130,2130,2480
20240826,103800,240679405,2130,2130,2130,2130,200
20240826,103700,240253405,2130,2135,2135,2130,4506
20240826,103600,230646095,2140,2140,2140,2140,0
20240826,103500,230646095,2140,2140,2140,2140,0
20240826,103400,230646095,2140,2140,2140,2140,0
20240826,103300,230646095,2140,2140,2140,2140,0
20240826,103200,230646095,2140,2140,2140,2140,2
20240826,103100,230641815,2140,2140,2140,2140,459
20240826,103000,229659555,2140,2140,2140,2140,584
20240826,102900,228409795,2140,2140,2140,2140,0
20240826,102800,228409795,2140,2140,2140,2140,0
20240826,102700,228409795,2140,2140,2140,2140,0
20240826,102600,228409795,2140,2140,2140,2140,0
20240826,102500,228409795,2140,2135,2140,2135,2365
20240826,102400,223358695,2145,2140,2145,2140,2357
20240826,102300,218314710,2145,2145,2145,2145,828
20240826,102200,216538650,2145,2145,2145,2145,308
20240826,102100,215877990,2145,2145,2145,2145,0
20240826,102000,215877990,2145,2145,2145,2145,98
20240826,101900,215667780,2145,2145,2145,2145,0
20240826,101800,215667780,2145,2145,2145,2145,1
20240826,101700,215665635,2140,2140,2140,2140,1700
20240826,101600,212027635,2140,2140,2140,2140,458
20240826,101500,211047515,2140,2145,2145,2140,3004
20240826,101400,204617180,2150,2145,2150,2145,2099
20240826,101300,200104790,2150,2150,2150,2150,35
20240826,101200,200029540,2150,2150,2150,2150,1000
20240826,101100,197879540,2150,2150,2150,2150,1
20240826,101000,197877390,2140,2140,2140,2140,0
20240826,100900,197877390,2140,2140,2140,2140,0
20240826,100800,197877390,2140,2145,2145,2140,598
20240826,100700,196597135,2145,2145,2145,2145,1005
20240826,100600,194441410,2145,2140,2145,2140,1009
20240826,100500,192282105,2145,2145,2145,2145,0
20240826,100400,192282105,2145,2150,2150,2145,302
20240826,100300,191632810,2150,2140,2150,2140,501
20240826,100200,190560660,2155,2155,2155,2155,0
20240826,100100,190560660,2155,2155,2155,2155,52
20240826,100000,190448600,2145,2145,2145,2145,0
20240826,095900,190448600,2145,2140,2145,2140,60
20240826,095800,190320150,2155,2155,2155,2155,2
20240826,095700,190315840,2155,2140,2155,2140,6504
20240826,095600,176396220,2140,2140,2140,2140,4
20240826,095500,176387660,2140,2140,2140,2140,2000
20240826,095400,172107660,2155,2155,2155,2155,1709
20240826,095300,168424765,2155,2150,2155,2140,6649
20240826,095200,154175290,2150,2150,2150,2150,1
20240826,095100,154173140,2160,2165,2165,2150,2645
20240826,095000,148467055,2165,2165,2165,2165,27
20240826,094900,148408600,2170,2150,2170,2150,27706
20240826,094800,88471535,2150,2140,2150,2135,31
20240826,094700,88405130,2150,2145,2150,2145,175
20240826,094600,88029750,2145,2140,2150,2140,4151
20240826,094500,79125310,2140,2135,2140,2135,358
20240826,094400,78360945,2140,2140,2140,2140,0
20240826,094300,78360945,2140,2140,2140,2140,4
20240826,094200,78352385,2140,2140,2140,2140,0
20240826,094100,78352385,2140,2140,2140,2140,0
20240826,094000,78352385,2140,2140,2140,2140,0
20240826,093900,78352385,2140,2140,2140,2140,346
20240826,093800,77611945,2135,2135,2135,2135,640
20240826,093700,76245545,2130,2135,2135,2130,1791
20240826,093600,72430280,2135,2135,2135,2135,113
20240826,093500,72189025,2130,2130,2130,2130,2100
20240826,093400,67716025,2130,2130,2135,2125,2135
20240826,093300,63163500,2130,2130,2130,2130,160
20240826,093200,62822700,2135,2135,2135,2135,6
20240826,093100,62809890,2135,2135,2135,2135,0
20240826,093000,62809890,2135,2125,2135,2125,583
20240826,092900,61565195,2125,2130,2130,2125,2145
20240826,092800,57002045,2130,2130,2130,2130,0
20240826,092700,57002045,2130,2130,2135,2130,1465
20240826,092600,53881570,2130,2130,2130,2130,0
20240826,092500,53881570,2130,2135,2135,2130,1251
20240826,092400,51216685,2135,2135,2135,2135,50
20240826,092300,51109935,2135,2130,2145,2130,2244
20240826,092200,46328680,2135,2135,2135,2135,1019
20240826,092100,44153115,2145,2145,2145,2130,1241
20240826,092000,41504130,2145,2145,2145,2145,0
20240826,091900,41504130,2145,2145,2145,2145,5
20240826,091800,41493405,2145,2145,2145,2145,281
20240826,091700,40890660,2155,2150,2155,2150,97
20240826,091600,40682105,2150,2150,2150,2150,200
20240826,091500,40252105,2140,2135,2140,2135,6
20240826,091400,40239270,2160,2160,2160,2160,1
20240826,091300,40237110,2135,2150,2160,2130,3971
20240826,091200,31769090,2160,2160,2160,2160,1
20240826,091100,31766930,2160,2165,2165,2150,3207
20240826,091000,24840485,2170,2175,2175,2170,101
20240826,090900,24621310,2175,2175,2175,2175,46
20240826,090800,24521260,2175,2175,2175,2175,268
20240826,090700,23938360,2175,2170,2175,2170,2
20240826,090600,23934015,2175,2175,2175,2175,63
20240826,090500,23796990,2175,2165,2175,2165,2193
20240826,090400,19041525,2170,2170,2170,2170,1
20240826,090300,19039355,2160,2170,2170,2160,1698
20240826,090200,15370180,2175,2180,2180,2175,1016
20240826,090100,13155375,2175,2175,2175,2175,50
20240826,090000,13046625,2180,2155,2180,2155,6043