stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,185600,573035,2840,2840,2840,2840,1
20240821,185500,573035,2840,2840,2840,2840,0
20240821,185400,573035,2840,2840,2840,2840,0
20240821,185300,573035,2840,2840,2840,2840,0
20240821,185200,573035,2840,2840,2840,2840,0
20240821,185100,573035,2840,2840,2840,2840,0
20240821,185000,573035,2840,2840,2840,2840,0
20240821,184900,573035,2840,2840,2840,2840,0
20240821,184800,573035,2840,2840,2840,2840,0
20240821,184700,573035,2840,2840,2840,2840,0
20240821,184600,573035,2840,2840,2840,2840,0
20240821,184500,573035,2840,2840,2840,2840,0
20240821,184400,573035,2840,2840,2840,2840,0
20240821,184300,573035,2840,2840,2840,2840,0
20240821,184200,573035,2840,2840,2840,2840,0
20240821,184100,573035,2840,2840,2840,2840,0
20240821,184000,573035,2840,2840,2840,2840,0
20240821,183900,573035,2840,2840,2840,2840,0
20240821,183800,573035,2840,2840,2840,2840,0
20240821,183700,573035,2840,2840,2840,2840,0
20240821,183600,573035,2840,2840,2840,2840,0
20240821,183500,573035,2840,2840,2840,2840,0
20240821,183400,573035,2840,2840,2840,2840,0
20240821,183300,573035,2840,2840,2840,2840,0
20240821,183200,573035,2840,2840,2840,2840,0
20240821,183100,573035,2840,2840,2840,2840,0
20240821,183000,573035,2840,2840,2840,2840,0
20240821,182900,573035,2840,2840,2840,2840,0
20240821,182800,573035,2840,2840,2840,2840,0
20240821,182700,573035,2840,2840,2840,2840,0
20240821,182600,573035,2840,2840,2840,2840,1
20240821,182500,573035,2840,2840,2840,2840,0
20240821,182400,573035,2840,2840,2840,2840,0
20240821,182300,573035,2840,2840,2840,2840,0
20240821,182200,573035,2840,2840,2840,2840,0
20240821,182100,573035,2840,2840,2840,2840,0
20240821,182000,573035,2840,2840,2840,2840,0
20240821,181900,573035,2840,2840,2840,2840,0
20240821,181800,573035,2840,2840,2840,2840,0
20240821,181700,573035,2840,2840,2840,2840,0
20240821,181600,573035,2840,2840,2840,2840,0
20240821,181500,573035,2840,2840,2840,2840,0
20240821,181400,573035,2840,2840,2840,2840,0
20240821,181300,573035,2840,2840,2840,2840,0
20240821,181200,573035,2840,2840,2840,2840,0
20240821,181100,573035,2840,2840,2840,2840,0
20240821,181000,573035,2840,2840,2840,2840,0
20240821,180900,573035,2840,2840,2840,2840,0
20240821,180800,573035,2840,2840,2840,2840,0
20240821,180700,573035,2840,2840,2840,2840,0
20240821,180600,573035,2840,2840,2840,2840,0
20240821,180500,573035,2840,2840,2840,2840,0
20240821,180400,573035,2840,2840,2840,2840,0
20240821,180300,573035,2840,2840,2840,2840,0
20240821,180200,573035,2840,2840,2840,2840,0
20240821,180100,573035,2840,2840,2840,2840,0
20240821,180000,573035,2840,2840,2840,2840,0
20240821,175900,573035,2840,2840,2840,2840,0
20240821,175800,573035,2840,2840,2840,2840,0
20240821,175700,573035,2840,2840,2840,2840,0
20240821,175600,573035,2840,2840,2840,2840,1
20240821,175500,573035,2840,2840,2840,2840,0
20240821,175400,573035,2840,2840,2840,2840,0
20240821,175300,573035,2840,2840,2840,2840,0
20240821,175200,573035,2840,2840,2840,2840,0
20240821,175100,573035,2840,2840,2840,2840,0
20240821,175000,573035,2840,2840,2840,2840,0
20240821,174900,573035,2840,2840,2840,2840,0
20240821,174800,573035,2840,2840,2840,2840,0
20240821,174700,573035,2840,2840,2840,2840,0
20240821,174600,573035,2840,2840,2840,2840,0
20240821,174500,573035,2840,2840,2840,2840,0
20240821,174400,573035,2840,2840,2840,2840,0
20240821,174300,573035,2840,2840,2840,2840,0
20240821,174200,573035,2840,2840,2840,2840,0
20240821,174100,573035,2840,2840,2840,2840,0
20240821,174000,573035,2840,2840,2840,2840,0
20240821,173900,573035,2840,2840,2840,2840,0
20240821,173800,573035,2840,2840,2840,2840,0
20240821,173700,573035,2840,2840,2840,2840,0
20240821,173600,573035,2840,2840,2840,2840,0
20240821,173500,573035,2840,2840,2840,2840,0
20240821,173400,573035,2840,2840,2840,2840,0
20240821,173300,573035,2840,2840,2840,2840,0
20240821,173200,573035,2840,2840,2840,2840,0
20240821,173100,573035,2840,2840,2840,2840,0
20240821,173000,573035,2840,2840,2840,2840,0
20240821,172900,573035,2840,2840,2840,2840,0
20240821,172800,573035,2840,2840,2840,2840,0
20240821,172700,573035,2840,2840,2840,2840,0
20240821,172600,573035,2840,2840,2840,2840,1
20240821,172500,573035,2840,2840,2840,2840,0
20240821,172400,573035,2840,2840,2840,2840,0
20240821,172300,573035,2840,2840,2840,2840,0
20240821,172200,573035,2840,2840,2840,2840,0
20240821,172100,573035,2840,2840,2840,2840,0
20240821,172000,573035,2840,2840,2840,2840,0
20240821,171900,573035,2840,2840,2840,2840,0
20240821,171800,573035,2840,2840,2840,2840,0
20240821,171700,573035,2840,2840,2840,2840,0
20240821,171600,573035,2840,2840,2840,2840,0
20240821,171500,573035,2840,2840,2840,2840,0
20240821,171400,573035,2840,2840,2840,2840,0
20240821,171300,573035,2840,2840,2840,2840,0
20240821,171200,573035,2840,2840,2840,2840,0
20240821,171100,573035,2840,2840,2840,2840,0
20240821,171000,573035,2840,2840,2840,2840,0
20240821,170900,573035,2840,2840,2840,2840,0
20240821,170800,573035,2840,2840,2840,2840,0
20240821,170700,573035,2840,2840,2840,2840,0
20240821,170600,573035,2840,2840,2840,2840,0
20240821,170500,573035,2840,2840,2840,2840,0
20240821,170400,573035,2840,2840,2840,2840,0
20240821,170300,573035,2840,2840,2840,2840,0
20240821,170200,573035,2840,2840,2840,2840,0
20240821,170100,573035,2840,2840,2840,2840,0
20240821,170000,573035,2840,2840,2840,2840,0
20240821,165900,573035,2840,2840,2840,2840,0
20240821,165800,573035,2840,2840,2840,2840,0
20240821,165700,573035,2840,2840,2840,2840,0
20240821,165600,573035,2840,2840,2840,2840,1
20240821,165500,573035,2840,2840,2840,2840,0
20240821,165400,573035,2840,2840,2840,2840,0
20240821,165300,573035,2840,2840,2840,2840,0
20240821,165200,573035,2840,2840,2840,2840,0
20240821,165100,573035,2840,2840,2840,2840,0
20240821,165000,573035,2840,2840,2840,2840,0
20240821,164900,573035,2840,2840,2840,2840,0
20240821,164800,573035,2840,2840,2840,2840,0
20240821,164700,573035,2840,2840,2840,2840,0
20240821,164600,573035,2840,2840,2840,2840,0
20240821,164500,573035,2840,2840,2840,2840,0
20240821,164400,573035,2840,2840,2840,2840,0
20240821,164300,573035,2840,2840,2840,2840,0
20240821,164200,573035,2840,2840,2840,2840,0
20240821,164100,573035,2840,2840,2840,2840,0
20240821,164000,573035,2840,2840,2840,2840,0
20240821,163900,573035,2840,2840,2840,2840,0
20240821,163800,573035,2840,2840,2840,2840,0
20240821,163700,573035,2840,2840,2840,2840,0
20240821,163600,573035,2840,2840,2840,2840,0
20240821,163500,573035,2840,2840,2840,2840,0
20240821,163400,573035,2840,2840,2840,2840,0
20240821,163300,573035,2840,2840,2840,2840,0
20240821,163200,573035,2840,2840,2840,2840,0
20240821,163100,573035,2840,2840,2840,2840,0
20240821,163000,573035,2840,2840,2840,2840,0
20240821,162900,573035,2840,2840,2840,2840,0
20240821,162800,573035,2840,2840,2840,2840,0
20240821,162700,573035,2840,2840,2840,2840,0
20240821,162600,573035,2840,2840,2840,2840,1
20240821,162500,573035,2840,2840,2840,2840,0
20240821,162400,573035,2840,2840,2840,2840,0
20240821,162300,573035,2840,2840,2840,2840,0
20240821,162200,573035,2840,2840,2840,2840,0
20240821,162100,573035,2840,2840,2840,2840,0
20240821,162000,573035,2840,2840,2840,2840,0
20240821,161900,573035,2840,2840,2840,2840,0
20240821,161800,573035,2840,2840,2840,2840,0
20240821,161700,573035,2840,2840,2840,2840,0
20240821,161600,573035,2840,2840,2840,2840,0
20240821,161500,573035,2840,2840,2840,2840,0
20240821,161400,573035,2840,2840,2840,2840,0
20240821,161300,573035,2840,2840,2840,2840,0
20240821,161200,573035,2840,2840,2840,2840,0
20240821,161100,573035,2840,2840,2840,2840,0
20240821,161000,573035,2840,2840,2840,2840,0
20240821,160900,573035,2840,2840,2840,2840,0
20240821,160800,573035,2840,2840,2840,2840,0
20240821,160700,573035,2840,2840,2840,2840,0
20240821,160600,573035,2840,2840,2840,2840,0
20240821,160500,573035,2840,2840,2840,2840,0
20240821,160400,573035,2840,2840,2840,2840,0
20240821,160300,573035,2840,2840,2840,2840,0
20240821,160200,573035,2840,2840,2840,2840,0
20240821,160100,573035,2840,2840,2840,2840,0
20240821,160000,573035,2840,2840,2840,2840,0
20240821,155900,573035,2840,2840,2840,2840,0
20240821,155800,573035,2840,2840,2840,2840,0
20240821,155700,573035,2840,2840,2840,2840,0
20240821,155600,573035,2840,2840,2840,2840,1
20240821,155500,573035,2840,2840,2840,2840,0
20240821,155400,573035,2840,2840,2840,2840,0
20240821,155300,573035,2840,2840,2840,2840,0
20240821,155200,573035,2840,2840,2840,2840,0
20240821,155100,573035,2840,2840,2840,2840,0
20240821,155000,573035,2840,2840,2840,2840,0
20240821,154900,573035,2840,2840,2840,2840,0
20240821,154800,573035,2840,2840,2840,2840,0
20240821,154700,573035,2840,2840,2840,2840,0
20240821,154600,573035,2840,2840,2840,2840,0
20240821,154500,573035,2840,2840,2840,2840,0
20240821,154400,573035,2840,2840,2840,2840,0
20240821,154300,573035,2840,2840,2840,2840,0
20240821,154200,573035,2840,2840,2840,2840,0
20240821,154100,573035,2840,2840,2840,2840,0
20240821,154000,573035,2840,2840,2840,2840,0
20240821,153900,573035,2840,2840,2840,2840,0
20240821,153800,573035,2840,2840,2840,2840,0
20240821,153700,573035,2840,2840,2840,2840,0
20240821,153600,573035,2840,2840,2840,2840,0
20240821,153500,573035,2840,2840,2840,2840,0
20240821,153400,573035,2840,2840,2840,2840,0
20240821,153300,573035,2840,2840,2840,2840,0
20240821,153200,573035,2840,2840,2840,2840,0
20240821,153100,573035,2840,2840,2840,2840,0
20240821,153000,573035,2840,2840,2840,2840,0
20240821,152900,573035,2840,2840,2840,2840,0
20240821,152800,573035,2840,2840,2840,2840,0
20240821,152700,573035,2840,2840,2840,2840,0
20240821,152600,573035,2840,2840,2840,2840,0
20240821,152500,573035,2840,2840,2840,2840,0
20240821,152400,573035,2840,2840,2840,2840,0
20240821,152300,573035,2840,2840,2840,2840,0
20240821,152200,573035,2840,2840,2840,2840,0
20240821,152100,573035,2840,2840,2840,2840,0
20240821,152000,573035,2840,2840,2840,2840,0
20240821,151900,573035,2840,2840,2840,2840,0
20240821,151800,573035,2840,2840,2840,2840,0
20240821,151700,573035,2840,2840,2840,2840,0
20240821,151600,573035,2840,2840,2840,2840,0
20240821,151500,573035,2840,2840,2840,2840,0
20240821,151400,573035,2840,2840,2840,2840,0
20240821,151300,573035,2840,2840,2840,2840,0
20240821,151200,573035,2840,2840,2840,2840,0
20240821,151100,573035,2840,2840,2840,2840,0
20240821,151000,573035,2840,2840,2840,2840,0
20240821,150900,573035,2840,2840,2840,2840,0
20240821,150800,573035,2840,2840,2840,2840,0
20240821,150700,573035,2840,2840,2840,2840,0
20240821,150600,573035,2840,2840,2840,2840,0
20240821,150500,573035,2840,2840,2840,2840,0
20240821,150400,573035,2840,2840,2840,2840,0
20240821,150300,573035,2840,2840,2840,2840,0
20240821,150200,573035,2840,2840,2840,2840,0
20240821,150100,573035,2840,2840,2840,2840,0
20240821,150000,573035,2840,2840,2840,2840,0
20240821,145900,573035,2840,2840,2840,2840,0
20240821,145800,573035,2840,2840,2840,2840,0
20240821,145700,573035,2840,2840,2840,2840,0
20240821,145600,573035,2840,2840,2840,2840,0
20240821,145500,573035,2840,2840,2840,2840,0
20240821,145400,573035,2840,2840,2840,2840,0
20240821,145300,573035,2840,2840,2840,2840,0
20240821,145200,573035,2840,2840,2840,2840,0
20240821,145100,573035,2840,2840,2840,2840,0
20240821,145000,573035,2840,2840,2840,2840,0
20240821,144900,573035,2840,2840,2840,2840,0
20240821,144800,573035,2840,2840,2840,2840,0
20240821,144700,573035,2840,2840,2840,2840,0
20240821,144600,573035,2840,2840,2840,2840,0
20240821,144500,573035,2840,2840,2840,2840,0
20240821,144400,573035,2840,2840,2840,2840,0
20240821,144300,573035,2840,2840,2840,2840,0
20240821,144200,573035,2840,2840,2840,2840,0
20240821,144100,573035,2840,2840,2840,2840,0
20240821,144000,573035,2840,2840,2840,2840,0
20240821,143900,573035,2840,2840,2840,2840,0
20240821,143800,573035,2840,2840,2840,2840,0
20240821,143700,573035,2840,2840,2840,2840,0
20240821,143600,573035,2840,2840,2840,2840,0
20240821,143500,573035,2840,2840,2840,2840,0
20240821,143400,573035,2840,2840,2840,2840,0
20240821,143300,573035,2840,2840,2840,2840,0
20240821,143200,573035,2840,2840,2840,2840,0
20240821,143100,573035,2840,2840,2840,2840,0
20240821,143000,573035,2840,2840,2840,2840,0
20240821,142900,573035,2840,2840,2840,2840,0
20240821,142800,573035,2840,2840,2840,2840,0
20240821,142700,573035,2840,2840,2840,2840,0
20240821,142600,573035,2840,2840,2840,2840,0
20240821,142500,573035,2840,2840,2840,2840,0
20240821,142400,573035,2840,2840,2840,2840,0
20240821,142300,573035,2840,2840,2840,2840,0
20240821,142200,573035,2840,2840,2840,2840,0
20240821,142100,573035,2840,2840,2840,2840,0
20240821,142000,573035,2840,2840,2840,2840,0
20240821,141900,573035,2840,2840,2840,2840,0
20240821,141800,573035,2840,2840,2840,2840,0
20240821,141700,573035,2840,2840,2840,2840,0
20240821,141600,573035,2840,2840,2840,2840,0
20240821,141500,573035,2840,2840,2840,2840,0
20240821,141400,573035,2840,2840,2840,2840,0
20240821,141300,573035,2840,2840,2840,2840,0
20240821,141200,573035,2840,2840,2840,2840,0
20240821,141100,573035,2840,2840,2840,2840,0
20240821,141000,573035,2840,2840,2840,2840,0
20240821,140900,573035,2840,2840,2840,2840,0
20240821,140800,573035,2840,2840,2840,2840,0
20240821,140700,573035,2840,2840,2840,2840,0
20240821,140600,573035,2840,2840,2840,2840,0
20240821,140500,573035,2840,2840,2840,2840,0
20240821,140400,573035,2840,2840,2840,2840,0
20240821,140300,573035,2840,2840,2840,2840,0
20240821,140200,573035,2840,2840,2840,2840,0
20240821,140100,573035,2840,2840,2840,2840,0
20240821,140000,573035,2840,2840,2840,2840,0
20240821,135900,573035,2840,2840,2840,2840,0
20240821,135800,573035,2840,2840,2840,2840,0
20240821,135700,573035,2840,2840,2840,2840,0
20240821,135600,573035,2840,2840,2840,2840,0
20240821,135500,573035,2840,2840,2840,2840,0
20240821,135400,573035,2840,2840,2840,2840,0
20240821,135300,573035,2840,2840,2840,2840,0
20240821,135200,573035,2840,2840,2840,2840,0
20240821,135100,573035,2840,2840,2840,2840,0
20240821,135000,573035,2840,2840,2840,2840,0
20240821,134900,573035,2840,2840,2840,2840,0
20240821,134800,573035,2840,2840,2840,2840,0
20240821,134700,573035,2840,2840,2840,2840,0
20240821,134600,573035,2840,2840,2840,2840,0
20240821,134500,573035,2840,2840,2840,2840,0
20240821,134400,573035,2840,2840,2840,2840,0
20240821,134300,573035,2840,2840,2840,2840,0
20240821,134200,573035,2840,2840,2840,2840,0
20240821,134100,573035,2840,2840,2840,2840,0
20240821,134000,573035,2840,2840,2840,2840,0
20240821,133900,573035,2840,2840,2840,2840,0
20240821,133800,573035,2840,2840,2840,2840,0
20240821,133700,573035,2840,2840,2840,2840,0
20240821,133600,573035,2840,2840,2840,2840,0
20240821,133500,573035,2840,2840,2840,2840,0
20240821,133400,573035,2840,2840,2840,2840,0
20240821,133300,573035,2840,2840,2840,2840,0
20240821,133200,573035,2840,2840,2840,2840,0
20240821,133100,573035,2840,2840,2840,2840,0
20240821,133000,573035,2840,2840,2840,2840,0
20240821,132900,573035,2840,2840,2840,2840,0
20240821,132800,573035,2840,2840,2840,2840,0
20240821,132700,573035,2840,2840,2840,2840,0
20240821,132600,573035,2840,2840,2840,2840,0
20240821,132500,573035,2840,2840,2840,2840,0
20240821,132400,573035,2840,2840,2840,2840,0
20240821,132300,573035,2840,2840,2840,2840,0
20240821,132200,573035,2840,2840,2840,2840,0
20240821,132100,573035,2840,2840,2840,2840,0
20240821,132000,573035,2840,2840,2840,2840,0
20240821,131900,573035,2840,2840,2840,2840,0
20240821,131800,573035,2840,2840,2840,2840,0
20240821,131700,573035,2840,2840,2840,2840,0
20240821,131600,573035,2840,2840,2840,2840,0
20240821,131500,573035,2840,2840,2840,2840,0
20240821,131400,573035,2840,2840,2840,2840,0
20240821,131300,573035,2840,2840,2840,2840,0
20240821,131200,573035,2840,2840,2840,2840,0
20240821,131100,573035,2840,2840,2840,2840,0
20240821,131000,573035,2840,2840,2840,2840,0
20240821,130900,573035,2840,2840,2840,2840,1
20240821,130800,570195,2795,2795,2795,2795,0
20240821,130700,570195,2795,2795,2795,2795,0
20240821,130600,570195,2795,2795,2795,2795,0
20240821,130500,570195,2795,2795,2795,2795,0
20240821,130400,570195,2795,2795,2795,2795,0
20240821,130300,570195,2795,2795,2795,2795,0
20240821,130200,570195,2795,2795,2795,2795,0
20240821,130100,570195,2795,2795,2795,2795,0
20240821,130000,570195,2795,2795,2795,2795,0
20240821,125900,570195,2795,2795,2795,2795,0
20240821,125800,570195,2795,2795,2795,2795,1
20240821,125700,567400,2800,2800,2800,2800,0
20240821,125600,567400,2800,2800,2800,2800,0
20240821,125500,567400,2800,2800,2800,2800,0
20240821,125400,567400,2800,2800,2800,2800,0
20240821,125300,567400,2800,2800,2800,2800,0
20240821,125200,567400,2800,2800,2800,2800,0
20240821,125100,567400,2800,2800,2800,2800,12
20240821,125000,533800,2800,2800,2800,2800,0
20240821,124900,533800,2800,2800,2800,2800,0
20240821,124800,533800,2800,2800,2800,2800,0
20240821,124700,533800,2800,2800,2800,2800,0
20240821,124600,533800,2800,2800,2800,2800,0
20240821,124500,533800,2800,2800,2800,2800,0
20240821,124400,533800,2800,2800,2800,2800,0
20240821,124300,533800,2800,2800,2800,2800,0
20240821,124200,533800,2800,2800,2800,2800,0
20240821,124100,533800,2800,2800,2800,2800,0
20240821,124000,533800,2800,2800,2800,2800,0
20240821,123900,533800,2800,2800,2800,2800,0
20240821,123800,533800,2800,2800,2800,2800,0
20240821,123700,533800,2800,2800,2800,2800,0
20240821,123600,533800,2800,2800,2800,2800,0
20240821,123500,533800,2800,2800,2800,2800,0
20240821,123400,533800,2800,2800,2800,2800,0
20240821,123300,533800,2800,2800,2800,2800,0
20240821,123200,533800,2800,2800,2800,2800,0
20240821,123100,533800,2800,2800,2800,2800,0
20240821,123000,533800,2800,2800,2800,2800,0
20240821,122900,533800,2800,2800,2800,2800,0
20240821,122800,533800,2800,2800,2800,2800,0
20240821,122700,533800,2800,2800,2800,2800,0
20240821,122600,533800,2800,2800,2800,2800,0
20240821,122500,533800,2800,2800,2800,2800,0
20240821,122400,533800,2800,2800,2800,2800,0
20240821,122300,533800,2800,2800,2800,2800,0
20240821,122200,533800,2800,2800,2800,2800,0
20240821,122100,533800,2800,2800,2800,2800,0
20240821,122000,533800,2800,2800,2800,2800,0
20240821,121900,533800,2800,2800,2800,2800,0
20240821,121800,533800,2800,2800,2800,2800,0
20240821,121700,533800,2800,2800,2800,2800,0
20240821,121600,533800,2800,2800,2800,2800,0
20240821,121500,533800,2800,2800,2800,2800,0
20240821,121400,533800,2800,2800,2800,2800,0
20240821,121300,533800,2800,2800,2800,2800,0
20240821,121200,533800,2800,2800,2800,2800,0
20240821,121100,533800,2800,2800,2800,2800,0
20240821,121000,533800,2800,2800,2800,2800,0
20240821,120900,533800,2800,2800,2800,2800,0
20240821,120800,533800,2800,2800,2800,2800,0
20240821,120700,533800,2800,2800,2800,2800,0
20240821,120600,533800,2800,2800,2800,2800,0
20240821,120500,533800,2800,2800,2800,2800,0
20240821,120400,533800,2800,2800,2800,2800,0
20240821,120300,533800,2800,2800,2800,2800,0
20240821,120200,533800,2800,2800,2800,2800,0
20240821,120100,533800,2800,2800,2800,2800,0
20240821,120000,533800,2800,2800,2800,2800,0
20240821,115900,533800,2800,2800,2800,2800,0
20240821,115800,533800,2800,2800,2800,2800,0
20240821,115700,533800,2800,2800,2800,2800,0
20240821,115600,533800,2800,2800,2800,2800,0
20240821,115500,533800,2800,2800,2800,2800,0
20240821,115400,533800,2800,2800,2800,2800,0
20240821,115300,533800,2800,2800,2800,2800,0
20240821,115200,533800,2800,2800,2800,2800,0
20240821,115100,533800,2800,2800,2800,2800,0
20240821,115000,533800,2800,2800,2800,2800,0
20240821,114900,533800,2800,2800,2800,2800,0
20240821,114800,533800,2800,2800,2800,2800,0
20240821,114700,533800,2800,2800,2800,2800,0
20240821,114600,533800,2800,2800,2800,2800,0
20240821,114500,533800,2800,2800,2800,2800,0
20240821,114400,533800,2800,2800,2800,2800,0
20240821,114300,533800,2800,2800,2800,2800,0
20240821,114200,533800,2800,2800,2800,2800,0
20240821,114100,533800,2800,2800,2800,2800,0
20240821,114000,533800,2800,2800,2800,2800,0
20240821,113900,533800,2800,2800,2800,2800,0
20240821,113800,533800,2800,2800,2800,2800,0
20240821,113700,533800,2800,2800,2800,2800,0
20240821,113600,533800,2800,2800,2800,2800,0
20240821,113500,533800,2800,2800,2800,2800,0
20240821,113400,533800,2800,2800,2800,2800,0
20240821,113300,533800,2800,2800,2800,2800,0
20240821,113200,533800,2800,2800,2800,2800,0
20240821,113100,533800,2800,2800,2800,2800,0
20240821,113000,533800,2800,2800,2800,2800,0
20240821,112900,533800,2800,2800,2800,2800,0
20240821,112800,533800,2800,2800,2800,2800,0
20240821,112700,533800,2800,2800,2800,2800,0
20240821,112600,533800,2800,2800,2800,2800,0
20240821,112500,533800,2800,2800,2800,2800,0
20240821,112400,533800,2800,2800,2800,2800,0
20240821,112300,533800,2800,2800,2800,2800,0
20240821,112200,533800,2800,2800,2800,2800,0
20240821,112100,533800,2800,2800,2800,2800,0
20240821,112000,533800,2800,2800,2800,2800,0
20240821,111900,533800,2800,2800,2800,2800,0
20240821,111800,533800,2800,2800,2800,2800,0
20240821,111700,533800,2800,2800,2800,2800,0
20240821,111600,533800,2800,2800,2800,2800,0
20240821,111500,533800,2800,2800,2800,2800,0
20240821,111400,533800,2800,2800,2800,2800,0
20240821,111300,533800,2800,2800,2800,2800,0
20240821,111200,533800,2800,2800,2800,2800,0
20240821,111100,533800,2800,2800,2800,2800,0
20240821,111000,533800,2800,2800,2800,2800,0
20240821,110900,533800,2800,2800,2800,2800,0
20240821,110800,533800,2800,2800,2800,2800,0
20240821,110700,533800,2800,2800,2800,2800,0
20240821,110600,533800,2800,2800,2800,2800,0
20240821,110500,533800,2800,2800,2800,2800,0
20240821,110400,533800,2800,2800,2800,2800,0
20240821,110300,533800,2800,2800,2800,2800,0
20240821,110200,533800,2800,2800,2800,2800,0
20240821,110100,533800,2800,2800,2800,2800,0
20240821,110000,533800,2800,2800,2800,2800,0
20240821,105900,533800,2800,2800,2800,2800,0
20240821,105800,533800,2800,2800,2800,2800,0
20240821,105700,533800,2800,2800,2800,2800,0
20240821,105600,533800,2800,2800,2800,2800,0
20240821,105500,533800,2800,2800,2800,2800,0
20240821,105400,533800,2800,2800,2800,2800,0
20240821,105300,533800,2800,2800,2800,2800,0
20240821,105200,533800,2800,2800,2800,2800,0
20240821,105100,533800,2800,2800,2800,2800,0
20240821,105000,533800,2800,2800,2800,2800,0
20240821,104900,533800,2800,2800,2800,2800,0
20240821,104800,533800,2800,2800,2800,2800,0
20240821,104700,533800,2800,2800,2800,2800,0
20240821,104600,533800,2800,2800,2800,2800,0
20240821,104500,533800,2800,2800,2800,2800,0
20240821,104400,533800,2800,2800,2800,2800,0
20240821,104300,533800,2800,2800,2800,2800,0
20240821,104200,533800,2800,2800,2800,2800,0
20240821,104100,533800,2800,2800,2800,2800,0
20240821,104000,533800,2800,2800,2800,2800,0
20240821,103900,533800,2800,2800,2800,2800,0
20240821,103800,533800,2800,2800,2800,2800,0
20240821,103700,533800,2800,2800,2800,2800,0
20240821,103600,533800,2800,2800,2800,2800,0
20240821,103500,533800,2800,2800,2800,2800,0
20240821,103400,533800,2800,2800,2800,2800,0
20240821,103300,533800,2800,2800,2800,2800,0
20240821,103200,533800,2800,2800,2800,2800,0
20240821,103100,533800,2800,2800,2800,2800,0
20240821,103000,533800,2800,2800,2800,2800,0
20240821,102900,533800,2800,2800,2800,2800,0
20240821,102800,533800,2800,2800,2800,2800,0
20240821,102700,533800,2800,2800,2800,2800,0
20240821,102600,533800,2800,2800,2800,2800,0
20240821,102500,533800,2800,2800,2800,2800,0
20240821,102400,533800,2800,2800,2800,2800,0
20240821,102300,533800,2800,2800,2800,2800,0
20240821,102200,533800,2800,2800,2800,2800,0
20240821,102100,533800,2800,2800,2800,2800,0
20240821,102000,533800,2800,2800,2800,2800,0
20240821,101900,533800,2800,2800,2800,2800,0
20240821,101800,533800,2800,2800,2800,2800,0
20240821,101700,533800,2800,2800,2800,2800,0
20240821,101600,533800,2800,2800,2800,2800,0
20240821,101500,533800,2800,2800,2800,2800,0
20240821,101400,533800,2800,2800,2800,2800,0
20240821,101300,533800,2800,2800,2800,2800,0
20240821,101200,533800,2800,2800,2800,2800,0
20240821,101100,533800,2800,2800,2800,2800,0
20240821,101000,533800,2800,2800,2800,2800,0
20240821,100900,533800,2800,2800,2800,2800,0
20240821,100800,533800,2800,2800,2800,2800,0
20240821,100700,533800,2800,2800,2800,2800,0
20240821,100600,533800,2800,2800,2800,2800,0
20240821,100500,533800,2800,2800,2800,2800,0
20240821,100400,533800,2800,2800,2800,2800,0
20240821,100300,533800,2800,2800,2800,2800,0
20240821,100200,533800,2800,2800,2800,2800,0
20240821,100100,533800,2800,2800,2800,2800,0
20240821,100000,533800,2800,2800,2800,2800,0
20240821,095900,533800,2800,2800,2800,2800,0
20240821,095800,533800,2800,2800,2800,2800,0
20240821,095700,533800,2800,2800,2800,2800,0
20240821,095600,533800,2800,2800,2800,2800,0
20240821,095500,533800,2800,2800,2800,2800,0
20240821,095400,533800,2800,2800,2800,2800,0
20240821,095300,533800,2800,2800,2800,2800,0
20240821,095200,533800,2800,2800,2800,2800,0
20240821,095100,533800,2800,2800,2800,2800,0
20240821,095000,533800,2800,2800,2800,2800,0
20240821,094900,533800,2800,2800,2800,2800,0
20240821,094800,533800,2800,2800,2800,2800,0
20240821,094700,533800,2800,2800,2800,2800,0
20240821,094600,533800,2800,2800,2800,2800,0
20240821,094500,533800,2800,2800,2800,2800,0
20240821,094400,533800,2800,2800,2800,2800,0
20240821,094300,533800,2800,2800,2800,2800,0
20240821,094200,533800,2800,2800,2800,2800,0
20240821,094100,533800,2800,2800,2800,2800,0
20240821,094000,533800,2800,2800,2800,2800,0
20240821,093900,533800,2800,2800,2800,2800,0
20240821,093800,533800,2800,2800,2800,2800,0
20240821,093700,533800,2800,2800,2800,2800,0
20240821,093600,533800,2800,2800,2800,2800,0
20240821,093500,533800,2800,2800,2800,2800,0
20240821,093400,533800,2800,2800,2800,2800,0
20240821,093300,533800,2800,2800,2800,2800,0
20240821,093200,533800,2800,2800,2800,2800,0
20240821,093100,533800,2800,2800,2800,2800,0
20240821,093000,533800,2800,2800,2800,2800,0
20240821,092900,533800,2800,2800,2800,2800,0
20240821,092800,533800,2800,2800,2800,2800,0
20240821,092700,533800,2800,2800,2800,2800,0
20240821,092600,533800,2800,2800,2800,2800,0
20240821,092500,533800,2800,2800,2800,2800,0
20240821,092400,533800,2800,2800,2800,2800,0
20240821,092300,533800,2800,2800,2800,2800,0
20240821,092200,533800,2800,2800,2800,2800,0
20240821,092100,533800,2800,2800,2800,2800,0
20240821,092000,533800,2800,2800,2800,2800,0
20240821,091900,533800,2800,2800,2800,2800,0
20240821,091800,533800,2800,2800,2800,2800,0
20240821,091700,533800,2800,2800,2800,2800,0
20240821,091600,533800,2800,2800,2800,2800,0
20240821,091500,533800,2800,2800,2800,2800,0
20240821,091400,533800,2800,2800,2800,2800,0
20240821,091300,533800,2800,2800,2800,2800,0
20240821,091200,533800,2800,2800,2800,2800,0
20240821,091100,533800,2800,2800,2800,2800,0
20240821,091000,533800,2800,2800,2800,2800,0
20240821,090900,533800,2800,2800,2800,2800,90
20240821,090800,281800,2800,2800,2800,2800,0
20240821,090700,281800,2800,2800,2800,2800,0
20240821,090600,281800,2800,2800,2800,2800,1
20240821,090500,279000,2790,2790,2790,2790,0
20240821,090400,279000,2790,2790,2790,2790,0
20240821,090300,279000,2790,2790,2790,2790,0
20240821,090200,279000,2790,2790,2790,2790,0
20240821,090100,279000,2790,2790,2790,2790,100
20240821,090000,0,2795,2795,2795,2795,0