stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,190700,376961245,2095,2095,2095,2095,1273
20240821,190600,376961245,2095,2095,2095,2095,0
20240821,190500,376961245,2095,2095,2095,2095,0
20240821,190400,376961245,2095,2095,2095,2095,0
20240821,190300,376961245,2095,2095,2095,2095,0
20240821,190200,376961245,2095,2095,2095,2095,0
20240821,190100,376961245,2095,2095,2095,2095,0
20240821,190000,376961245,2095,2095,2095,2095,0
20240821,185900,376961245,2095,2095,2095,2095,0
20240821,185800,376961245,2095,2095,2095,2095,0
20240821,185700,376961245,2095,2095,2095,2095,0
20240821,185600,376961245,2095,2095,2095,2095,0
20240821,185500,376961245,2095,2095,2095,2095,0
20240821,185400,376961245,2095,2095,2095,2095,0
20240821,185300,376961245,2095,2095,2095,2095,0
20240821,185200,376961245,2095,2095,2095,2095,0
20240821,185100,376961245,2095,2095,2095,2095,0
20240821,185000,376961245,2095,2095,2095,2095,0
20240821,184900,376961245,2095,2095,2095,2095,0
20240821,184800,376961245,2095,2095,2095,2095,0
20240821,184700,376961245,2095,2095,2095,2095,0
20240821,184600,376961245,2095,2095,2095,2095,0
20240821,184500,376961245,2095,2095,2095,2095,0
20240821,184400,376961245,2095,2095,2095,2095,0
20240821,184300,376961245,2095,2095,2095,2095,0
20240821,184200,376961245,2095,2095,2095,2095,0
20240821,184100,376961245,2095,2095,2095,2095,0
20240821,184000,376961245,2095,2095,2095,2095,0
20240821,183900,376961245,2095,2095,2095,2095,0
20240821,183800,376961245,2095,2095,2095,2095,0
20240821,183700,376961245,2095,2095,2095,2095,1273
20240821,183600,376961245,2095,2095,2095,2095,0
20240821,183500,376961245,2095,2095,2095,2095,0
20240821,183400,376961245,2095,2095,2095,2095,0
20240821,183300,376961245,2095,2095,2095,2095,0
20240821,183200,376961245,2095,2095,2095,2095,0
20240821,183100,376961245,2095,2095,2095,2095,0
20240821,183000,376961245,2095,2095,2095,2095,0
20240821,182900,376961245,2095,2095,2095,2095,0
20240821,182800,376961245,2095,2095,2095,2095,0
20240821,182700,376961245,2095,2095,2095,2095,0
20240821,182600,376961245,2095,2095,2095,2095,0
20240821,182500,376961245,2095,2095,2095,2095,0
20240821,182400,376961245,2095,2095,2095,2095,0
20240821,182300,376961245,2095,2095,2095,2095,0
20240821,182200,376961245,2095,2095,2095,2095,0
20240821,182100,376961245,2095,2095,2095,2095,0
20240821,182000,376961245,2095,2095,2095,2095,0
20240821,181900,376961245,2095,2095,2095,2095,0
20240821,181800,376961245,2095,2095,2095,2095,0
20240821,181700,376961245,2095,2095,2095,2095,0
20240821,181600,376961245,2095,2095,2095,2095,0
20240821,181500,376961245,2095,2095,2095,2095,0
20240821,181400,376961245,2095,2095,2095,2095,0
20240821,181300,376961245,2095,2095,2095,2095,0
20240821,181200,376961245,2095,2095,2095,2095,0
20240821,181100,376961245,2095,2095,2095,2095,0
20240821,181000,376961245,2095,2095,2095,2095,0
20240821,180900,376961245,2095,2095,2095,2095,0
20240821,180800,376961245,2095,2095,2095,2095,0
20240821,180700,376961245,2095,2095,2095,2095,1273
20240821,180600,376961245,2095,2095,2095,2095,0
20240821,180500,376961245,2095,2095,2095,2095,0
20240821,180400,376961245,2095,2095,2095,2095,0
20240821,180300,376961245,2095,2095,2095,2095,0
20240821,180200,376961245,2095,2095,2095,2095,0
20240821,180100,376961245,2095,2095,2095,2095,0
20240821,180000,376961245,2095,2095,2095,2095,0
20240821,175900,376961245,2095,2095,2095,2095,0
20240821,175800,376961245,2095,2095,2095,2095,0
20240821,175700,376961245,2095,2095,2095,2095,0
20240821,175600,376961245,2095,2095,2095,2095,0
20240821,175500,376961245,2095,2095,2095,2095,0
20240821,175400,376961245,2095,2095,2095,2095,0
20240821,175300,376961245,2095,2095,2095,2095,0
20240821,175200,376961245,2095,2095,2095,2095,0
20240821,175100,376961245,2095,2095,2095,2095,0
20240821,175000,376961245,2095,2095,2095,2095,0
20240821,174900,376961245,2095,2095,2095,2095,0
20240821,174800,376961245,2095,2095,2095,2095,0
20240821,174700,376961245,2095,2095,2095,2095,0
20240821,174600,376961245,2095,2095,2095,2095,0
20240821,174500,376961245,2095,2095,2095,2095,0
20240821,174400,376961245,2095,2095,2095,2095,0
20240821,174300,376961245,2095,2095,2095,2095,0
20240821,174200,376961245,2095,2095,2095,2095,0
20240821,174100,376961245,2095,2095,2095,2095,0
20240821,174000,376961245,2095,2095,2095,2095,0
20240821,173900,376961245,2095,2095,2095,2095,0
20240821,173800,376961245,2095,2095,2095,2095,0
20240821,173700,376961245,2095,2095,2095,2095,1273
20240821,173600,376961245,2095,2095,2095,2095,0
20240821,173500,376961245,2095,2095,2095,2095,0
20240821,173400,376961245,2095,2095,2095,2095,0
20240821,173300,376961245,2095,2095,2095,2095,0
20240821,173200,376961245,2095,2095,2095,2095,0
20240821,173100,376961245,2095,2095,2095,2095,0
20240821,173000,376961245,2095,2095,2095,2095,0
20240821,172900,376961245,2095,2095,2095,2095,0
20240821,172800,376961245,2095,2095,2095,2095,0
20240821,172700,376961245,2095,2095,2095,2095,0
20240821,172600,376961245,2095,2095,2095,2095,0
20240821,172500,376961245,2095,2095,2095,2095,0
20240821,172400,376961245,2095,2095,2095,2095,0
20240821,172300,376961245,2095,2095,2095,2095,0
20240821,172200,376961245,2095,2095,2095,2095,0
20240821,172100,376961245,2095,2095,2095,2095,0
20240821,172000,376961245,2095,2095,2095,2095,0
20240821,171900,376961245,2095,2095,2095,2095,0
20240821,171800,376961245,2095,2095,2095,2095,0
20240821,171700,376961245,2095,2095,2095,2095,0
20240821,171600,376961245,2095,2095,2095,2095,0
20240821,171500,376961245,2095,2095,2095,2095,0
20240821,171400,376961245,2095,2095,2095,2095,0
20240821,171300,376961245,2095,2095,2095,2095,0
20240821,171200,376961245,2095,2095,2095,2095,0
20240821,171100,376961245,2095,2095,2095,2095,0
20240821,171000,376961245,2095,2095,2095,2095,0
20240821,170900,376961245,2095,2095,2095,2095,0
20240821,170800,376961245,2095,2095,2095,2095,0
20240821,170700,376961245,2095,2095,2095,2095,1273
20240821,170600,376961245,2095,2095,2095,2095,0
20240821,170500,376961245,2095,2095,2095,2095,0
20240821,170400,376961245,2095,2095,2095,2095,0
20240821,170300,376961245,2095,2095,2095,2095,0
20240821,170200,376961245,2095,2095,2095,2095,0
20240821,170100,376961245,2095,2095,2095,2095,0
20240821,170000,376961245,2095,2095,2095,2095,0
20240821,165900,376961245,2095,2095,2095,2095,0
20240821,165800,376961245,2095,2095,2095,2095,0
20240821,165700,376961245,2095,2095,2095,2095,0
20240821,165600,376961245,2095,2095,2095,2095,0
20240821,165500,376961245,2095,2095,2095,2095,0
20240821,165400,376961245,2095,2095,2095,2095,0
20240821,165300,376961245,2095,2095,2095,2095,0
20240821,165200,376961245,2095,2095,2095,2095,0
20240821,165100,376961245,2095,2095,2095,2095,0
20240821,165000,376961245,2095,2095,2095,2095,0
20240821,164900,376961245,2095,2095,2095,2095,0
20240821,164800,376961245,2095,2095,2095,2095,0
20240821,164700,376961245,2095,2095,2095,2095,0
20240821,164600,376961245,2095,2095,2095,2095,0
20240821,164500,376961245,2095,2095,2095,2095,0
20240821,164400,376961245,2095,2095,2095,2095,0
20240821,164300,376961245,2095,2095,2095,2095,0
20240821,164200,376961245,2095,2095,2095,2095,0
20240821,164100,376961245,2095,2095,2095,2095,0
20240821,164000,376961245,2095,2095,2095,2095,0
20240821,163900,376961245,2095,2095,2095,2095,0
20240821,163800,376961245,2095,2095,2095,2095,0
20240821,163700,376961245,2095,2095,2095,2095,1273
20240821,163600,376961245,2095,2095,2095,2095,0
20240821,163500,376961245,2095,2095,2095,2095,0
20240821,163400,376961245,2095,2095,2095,2095,0
20240821,163300,376961245,2095,2095,2095,2095,0
20240821,163200,376961245,2095,2095,2095,2095,0
20240821,163100,376961245,2095,2095,2095,2095,0
20240821,163000,376961245,2095,2095,2095,2095,0
20240821,162900,376961245,2095,2095,2095,2095,0
20240821,162800,376961245,2095,2095,2095,2095,0
20240821,162700,376961245,2095,2095,2095,2095,0
20240821,162600,376961245,2095,2095,2095,2095,0
20240821,162500,376961245,2095,2095,2095,2095,0
20240821,162400,376961245,2095,2095,2095,2095,0
20240821,162300,376961245,2095,2095,2095,2095,0
20240821,162200,376961245,2095,2095,2095,2095,0
20240821,162100,376961245,2095,2095,2095,2095,0
20240821,162000,376961245,2095,2095,2095,2095,0
20240821,161900,376961245,2095,2095,2095,2095,0
20240821,161800,376961245,2095,2095,2095,2095,0
20240821,161700,376961245,2095,2095,2095,2095,0
20240821,161600,376961245,2095,2095,2095,2095,0
20240821,161500,376961245,2095,2095,2095,2095,0
20240821,161400,376961245,2095,2095,2095,2095,0
20240821,161300,376961245,2095,2095,2095,2095,0
20240821,161200,376961245,2095,2095,2095,2095,0
20240821,161100,376961245,2095,2095,2095,2095,0
20240821,161000,376961245,2095,2095,2095,2095,0
20240821,160900,376961245,2095,2095,2095,2095,0
20240821,160800,376961245,2095,2095,2095,2095,0
20240821,160700,376961245,2095,2095,2095,2095,1273
20240821,160600,376961245,2095,2095,2095,2095,0
20240821,160500,376961245,2095,2095,2095,2095,0
20240821,160400,376961245,2095,2095,2095,2095,0
20240821,160300,376961245,2095,2095,2095,2095,0
20240821,160200,376961245,2095,2095,2095,2095,0
20240821,160100,376961245,2095,2095,2095,2095,0
20240821,160000,376961245,2095,2095,2095,2095,0
20240821,155900,376961245,2095,2095,2095,2095,0
20240821,155800,376961245,2095,2095,2095,2095,0
20240821,155700,376961245,2095,2095,2095,2095,0
20240821,155600,376961245,2095,2095,2095,2095,0
20240821,155500,376961245,2095,2095,2095,2095,0
20240821,155400,376961245,2095,2095,2095,2095,0
20240821,155300,376961245,2095,2095,2095,2095,0
20240821,155200,376961245,2095,2095,2095,2095,0
20240821,155100,376961245,2095,2095,2095,2095,0
20240821,155000,376961245,2095,2095,2095,2095,0
20240821,154900,376961245,2095,2095,2095,2095,0
20240821,154800,376961245,2095,2095,2095,2095,0
20240821,154700,376961245,2095,2095,2095,2095,0
20240821,154600,376961245,2095,2095,2095,2095,0
20240821,154500,376961245,2095,2095,2095,2095,0
20240821,154400,376961245,2095,2095,2095,2095,0
20240821,154300,376961245,2095,2095,2095,2095,0
20240821,154200,376961245,2095,2095,2095,2095,0
20240821,154100,376961245,2095,2095,2095,2095,0
20240821,154000,376961245,2095,2095,2095,2095,0
20240821,153900,376961245,2095,2095,2095,2095,0
20240821,153800,376961245,2095,2095,2095,2095,0
20240821,153700,376961245,2095,2095,2095,2095,1273
20240821,153600,376961245,2095,2095,2095,2095,0
20240821,153500,376961245,2095,2095,2095,2095,0
20240821,153400,376961245,2095,2095,2095,2095,0
20240821,153300,376961245,2095,2095,2095,2095,0
20240821,153200,376961245,2095,2095,2095,2095,0
20240821,153100,376961245,2095,2095,2095,2095,0
20240821,153000,376961245,2095,2095,2095,2095,1273
20240821,152900,374294310,2090,2090,2090,2090,0
20240821,152800,374294310,2090,2090,2090,2090,0
20240821,152700,374294310,2090,2090,2090,2090,0
20240821,152600,374294310,2090,2090,2090,2090,0
20240821,152500,374294310,2090,2090,2090,2090,0
20240821,152400,374294310,2090,2090,2090,2090,0
20240821,152300,374294310,2090,2090,2090,2090,0
20240821,152200,374294310,2090,2090,2090,2090,0
20240821,152100,374294310,2090,2090,2090,2090,0
20240821,152000,374294310,2090,2090,2090,2090,0
20240821,151900,374294310,2090,2085,2090,2080,65
20240821,151800,374159085,2090,2085,2090,2080,202
20240821,151700,373737320,2090,2090,2090,2090,0
20240821,151600,373737320,2090,2090,2090,2090,60
20240821,151500,373611920,2090,2085,2090,2080,640
20240821,151400,372279825,2090,2090,2090,2090,0
20240821,151300,372279825,2090,2085,2090,2065,15016
20240821,151200,341144275,2090,2090,2090,2090,0
20240821,151100,341144275,2090,2085,2090,2085,52
20240821,151000,341035700,2090,2090,2090,2090,0
20240821,150900,341035700,2090,2090,2090,2090,0
20240821,150800,341035700,2090,2090,2090,2090,0
20240821,150700,341035700,2090,2080,2090,2080,2802
20240821,150600,335207520,2085,2085,2085,2085,5
20240821,150500,335197095,2080,2085,2085,2080,4000
20240821,150400,326876280,2090,2085,2090,2085,2020
20240821,150300,322664480,2090,2090,2090,2090,35
20240821,150200,322591330,2085,2085,2085,2085,0
20240821,150100,322591330,2085,2085,2085,2085,0
20240821,150000,322591330,2085,2085,2085,2085,99
20240821,145900,322384915,2090,2090,2090,2090,5
20240821,145800,322374465,2090,2090,2090,2090,1
20240821,145700,322372375,2085,2085,2085,2085,0
20240821,145600,322372375,2085,2085,2085,2085,0
20240821,145500,322372375,2085,2085,2085,2085,6743
20240821,145400,308313220,2085,2085,2085,2085,1128
20240821,145300,305961340,2085,2085,2085,2085,40
20240821,145200,305877940,2085,2085,2085,2085,3000
20240821,145100,299622940,2080,2080,2080,2080,1140
20240821,145000,297251740,2085,2080,2085,2080,645
20240821,144900,295910135,2085,2085,2085,2085,5
20240821,144800,295899710,2080,2080,2080,2080,1000
20240821,144700,293819710,2085,2080,2085,2080,1566
20240821,144600,290562420,2085,2085,2085,2085,0
20240821,144500,290562420,2085,2085,2085,2085,0
20240821,144400,290562420,2085,2085,2085,2085,9
20240821,144300,290543655,2085,2085,2085,2085,0
20240821,144200,290543655,2085,2080,2085,2080,331
20240821,144100,289855170,2080,2080,2080,2080,0
20240821,144000,289855170,2080,2085,2085,2080,11
20240821,143900,289832240,2080,2080,2080,2080,0
20240821,143800,289832240,2080,2080,2080,2080,1
20240821,143700,289830160,2085,2085,2085,2085,0
20240821,143600,289830160,2085,2085,2085,2085,0
20240821,143500,289830160,2085,2085,2085,2085,6
20240821,143400,289817650,2085,2085,2085,2085,4
20240821,143300,289809310,2085,2085,2085,2085,0
20240821,143200,289809310,2085,2085,2085,2085,2
20240821,143100,289805140,2085,2085,2085,2085,0
20240821,143000,289805140,2085,2085,2085,2085,0
20240821,142900,289805140,2085,2085,2085,2085,0
20240821,142800,289805140,2085,2085,2085,2085,50
20240821,142700,289700890,2085,2085,2085,2085,0
20240821,142600,289700890,2085,2085,2085,2085,0
20240821,142500,289700890,2085,2085,2085,2085,0
20240821,142400,289700890,2085,2085,2085,2085,15
20240821,142300,289669615,2085,2085,2085,2085,1258
20240821,142200,287046685,2085,2085,2085,2085,0
20240821,142100,287046685,2085,2085,2085,2085,0
20240821,142000,287046685,2085,2085,2085,2085,845
20240821,141900,285284860,2085,2085,2085,2085,0
20240821,141800,285284860,2085,2085,2085,2085,0
20240821,141700,285284860,2085,2085,2085,2085,0
20240821,141600,285284860,2085,2085,2085,2085,30
20240821,141500,285222310,2075,2080,2080,2075,6000
20240821,141400,272755470,2080,2080,2080,2080,0
20240821,141300,272755470,2080,2080,2080,2080,0
20240821,141200,272755470,2080,2085,2085,2080,794
20240821,141100,271101230,2085,2085,2085,2085,0
20240821,141000,271101230,2085,2085,2085,2085,0
20240821,140900,271101230,2085,2085,2085,2085,23
20240821,140800,271053275,2085,2085,2085,2085,0
20240821,140700,271053275,2085,2085,2085,2085,0
20240821,140600,271053275,2085,2085,2085,2085,0
20240821,140500,271053275,2085,2085,2085,2085,0
20240821,140400,271053275,2085,2085,2085,2085,0
20240821,140300,271053275,2085,2085,2085,2085,0
20240821,140200,271053275,2085,2085,2085,2085,0
20240821,140100,271053275,2085,2085,2085,2085,0
20240821,140000,271053275,2085,2085,2085,2085,74
20240821,135900,270898985,2080,2080,2080,2080,0
20240821,135800,270898985,2080,2080,2080,2080,1811
20240821,135700,267132105,2080,2080,2080,2080,0
20240821,135600,267132105,2080,2080,2080,2080,550
20240821,135500,265988105,2085,2085,2085,2085,0
20240821,135400,265988105,2085,2085,2085,2085,0
20240821,135300,265988105,2085,2085,2085,2085,0
20240821,135200,265988105,2085,2085,2085,2085,0
20240821,135100,265988105,2085,2085,2085,2085,0
20240821,135000,265988105,2085,2080,2085,2080,683
20240821,134900,264567460,2085,2085,2085,2085,0
20240821,134800,264567460,2085,2085,2085,2085,2
20240821,134700,264563290,2080,2080,2080,2080,80
20240821,134600,264396890,2085,2080,2085,2080,3209
20240821,134500,257722130,2085,2085,2085,2085,0
20240821,134400,257722130,2085,2085,2085,2085,0
20240821,134300,257722130,2085,2085,2085,2085,0
20240821,134200,257722130,2085,2085,2085,2085,1000
20240821,134100,255637130,2085,2085,2085,2085,0
20240821,134000,255637130,2085,2085,2085,2085,0
20240821,133900,255637130,2085,2080,2085,2080,1003
20240821,133800,253550875,2085,2085,2085,2085,0
20240821,133700,253550875,2085,2085,2085,2085,20
20240821,133600,253509175,2085,2080,2085,2075,4003
20240821,133500,245193040,2085,2080,2085,2080,2308
20240821,133400,240392360,2085,2085,2085,2085,0
20240821,133300,240392360,2085,2085,2085,2085,0
20240821,133200,240392360,2085,2085,2085,2085,0
20240821,133100,240392360,2085,2085,2085,2085,14
20240821,133000,240363170,2085,2085,2085,2085,0
20240821,132900,240363170,2085,2085,2085,2085,0
20240821,132800,240363170,2085,2085,2085,2085,0
20240821,132700,240363170,2085,2080,2085,2080,3003
20240821,132600,234116915,2080,2080,2080,2080,2810
20240821,132500,228272115,2085,2085,2085,2085,0
20240821,132400,228272115,2085,2080,2085,2080,2004
20240821,132300,224103775,2085,2085,2085,2085,0
20240821,132200,224103775,2085,2085,2085,2085,0
20240821,132100,224103775,2085,2085,2085,2085,0
20240821,132000,224103775,2085,2085,2085,2085,0
20240821,131900,224103775,2085,2085,2085,2085,0
20240821,131800,224103775,2085,2085,2085,2085,0
20240821,131700,224103775,2085,2085,2085,2085,1
20240821,131600,224101690,2085,2085,2085,2085,236
20240821,131500,223609630,2090,2090,2090,2090,0
20240821,131400,223609630,2090,2090,2090,2090,0
20240821,131300,223609630,2090,2090,2090,2090,0
20240821,131200,223609630,2090,2090,2090,2090,0
20240821,131100,223609630,2090,2090,2090,2090,0
20240821,131000,223609630,2090,2090,2090,2090,5
20240821,130900,223599180,2090,2090,2090,2090,0
20240821,130800,223599180,2090,2085,2090,2085,65
20240821,130700,223463650,2085,2085,2085,2085,0
20240821,130600,223463650,2085,2080,2085,2080,802
20240821,130500,221795480,2085,2085,2085,2085,0
20240821,130400,221795480,2085,2085,2085,2085,169
20240821,130300,221443115,2085,2085,2085,2085,0
20240821,130200,221443115,2085,2085,2085,2085,0
20240821,130100,221443115,2085,2085,2085,2085,0
20240821,130000,221443115,2085,2085,2085,2085,0
20240821,125900,221443115,2085,2085,2085,2085,0
20240821,125800,221443115,2085,2085,2085,2080,5002
20240821,125700,211038610,2090,2090,2090,2090,1
20240821,125600,211036520,2085,2085,2085,2085,10
20240821,125500,211015670,2085,2085,2085,2085,137
20240821,125400,210730025,2085,2090,2090,2085,81
20240821,125300,210560890,2085,2085,2085,2085,364
20240821,125200,209801950,2085,2085,2085,2085,0
20240821,125100,209801950,2085,2085,2085,2085,137
20240821,125000,209516305,2090,2090,2090,2090,0
20240821,124900,209516305,2090,2085,2090,2085,34
20240821,124800,209445410,2085,2085,2085,2085,4467
20240821,124700,200131715,2085,2080,2085,2080,454
20240821,124600,199187375,2080,2080,2080,2080,661
20240821,124500,197812495,2080,2080,2080,2080,3000
20240821,124400,191572495,2080,2080,2080,2080,5
20240821,124300,191562095,2085,2085,2085,2085,0
20240821,124200,191562095,2085,2085,2085,2085,0
20240821,124100,191562095,2085,2085,2085,2085,4
20240821,124000,191553755,2085,2085,2085,2085,0
20240821,123900,191553755,2085,2085,2085,2085,0
20240821,123800,191553755,2085,2085,2085,2085,0
20240821,123700,191553755,2085,2085,2085,2085,0
20240821,123600,191553755,2085,2085,2085,2085,0
20240821,123500,191553755,2085,2085,2085,2085,0
20240821,123400,191553755,2085,2085,2085,2085,0
20240821,123300,191553755,2085,2085,2085,2085,0
20240821,123200,191553755,2085,2085,2085,2085,0
20240821,123100,191553755,2085,2080,2085,2080,350
20240821,123000,190825255,2080,2080,2080,2080,0
20240821,122900,190825255,2080,2080,2080,2080,200
20240821,122800,190409255,2080,2080,2080,2080,448
20240821,122700,189477415,2080,2080,2080,2080,300
20240821,122600,188853415,2085,2085,2085,2085,0
20240821,122500,188853415,2085,2080,2085,2080,4373
20240821,122400,179757075,2085,2085,2085,2085,0
20240821,122300,179757075,2085,2080,2085,2080,6242
20240821,122200,166773695,2085,2085,2085,2085,0
20240821,122100,166773695,2085,2085,2085,2085,100
20240821,122000,166565195,2085,2085,2085,2085,5
20240821,121900,166554770,2085,2085,2085,2085,0
20240821,121800,166554770,2085,2085,2085,2085,0
20240821,121700,166554770,2085,2085,2085,2085,5
20240821,121600,166544345,2085,2085,2085,2085,4
20240821,121500,166536005,2085,2085,2085,2085,0
20240821,121400,166536005,2085,2085,2085,2085,20
20240821,121300,166494305,2085,2085,2085,2085,105
20240821,121200,166275380,2080,2085,2085,2080,241
20240821,121100,165773215,2090,2090,2090,2090,0
20240821,121000,165773215,2090,2080,2090,2080,2
20240821,120900,165769045,2080,2085,2085,2080,1386
20240821,120800,162880165,2085,2085,2085,2085,0
20240821,120700,162880165,2085,2085,2085,2085,0
20240821,120600,162880165,2085,2085,2085,2085,7
20240821,120500,162865570,2085,2085,2085,2085,0
20240821,120400,162865570,2085,2085,2085,2085,0
20240821,120300,162865570,2085,2085,2085,2085,0
20240821,120200,162865570,2085,2085,2085,2085,0
20240821,120100,162865570,2085,2085,2085,2085,0
20240821,120000,162865570,2085,2085,2085,2085,0
20240821,115900,162865570,2085,2085,2085,2085,0
20240821,115800,162865570,2085,2085,2085,2085,0
20240821,115700,162865570,2085,2085,2085,2085,0
20240821,115600,162865570,2085,2085,2085,2085,0
20240821,115500,162865570,2085,2085,2085,2085,0
20240821,115400,162865570,2085,2085,2085,2085,0
20240821,115300,162865570,2085,2085,2085,2085,0
20240821,115200,162865570,2085,2085,2085,2085,97
20240821,115100,162663325,2085,2085,2085,2085,0
20240821,115000,162663325,2085,2085,2085,2085,0
20240821,114900,162663325,2085,2085,2085,2085,6
20240821,114800,162650815,2085,2085,2085,2085,100
20240821,114700,162442315,2085,2085,2085,2085,20
20240821,114600,162400615,2085,2085,2085,2085,0
20240821,114500,162400615,2085,2085,2085,2085,0
20240821,114400,162400615,2085,2085,2085,2085,0
20240821,114300,162400615,2085,2085,2085,2085,0
20240821,114200,162400615,2085,2085,2085,2085,2
20240821,114100,162396445,2085,2085,2085,2085,0
20240821,114000,162396445,2085,2085,2085,2085,0
20240821,113900,162396445,2085,2085,2085,2085,0
20240821,113800,162396445,2085,2085,2085,2085,24
20240821,113700,162346405,2085,2085,2085,2085,0
20240821,113600,162346405,2085,2085,2085,2085,50
20240821,113500,162242155,2085,2085,2085,2085,0
20240821,113400,162242155,2085,2085,2085,2085,2
20240821,113300,162237985,2085,2080,2085,2080,1711
20240821,113200,158679050,2085,2090,2090,2085,124
20240821,113100,158420490,2090,2090,2090,2090,301
20240821,113000,157791400,2085,2080,2090,2080,1992
20240821,112900,153647980,2090,2090,2090,2085,14
20240821,112800,153618775,2085,2085,2085,2085,0
20240821,112700,153618775,2085,2085,2085,2085,0
20240821,112600,153618775,2085,2085,2085,2085,11
20240821,112500,153595840,2085,2085,2085,2085,1
20240821,112400,153593755,2085,2085,2090,2085,13
20240821,112300,153566645,2090,2090,2090,2090,2
20240821,112200,153562465,2085,2085,2085,2085,20
20240821,112100,153520765,2080,2080,2080,2080,0
20240821,112000,153520765,2080,2080,2080,2080,782
20240821,111900,151894205,2085,2085,2085,2085,100
20240821,111800,151685705,2085,2085,2085,2085,0
20240821,111700,151685705,2085,2085,2085,2085,4744
20240821,111600,141794465,2085,2085,2085,2085,700
20240821,111500,140334965,2085,2090,2090,2085,1118
20240821,111400,138003815,2090,2090,2090,2090,0
20240821,111300,138003815,2090,2095,2095,2090,7944
20240821,111200,121397400,2095,2095,2095,2095,200
20240821,111100,120978400,2095,2095,2095,2095,0
20240821,111000,120978400,2095,2095,2095,2095,0
20240821,110900,120978400,2095,2095,2095,2090,3661
20240821,110800,113326385,2095,2080,2095,2080,15896
20240821,110700,80129860,2075,2080,2080,2075,5643
20240821,110600,68395635,2080,2080,2080,2080,0
20240821,110500,68395635,2080,2080,2080,2080,0
20240821,110400,68395635,2080,2080,2080,2080,303
20240821,110300,67765395,2075,2075,2075,2075,300
20240821,110200,67142895,2075,2075,2075,2075,51
20240821,110100,67037070,2075,2075,2075,2075,0
20240821,110000,67037070,2075,2075,2075,2075,0
20240821,105900,67037070,2075,2075,2075,2075,0
20240821,105800,67037070,2075,2075,2075,2075,0
20240821,105700,67037070,2075,2075,2075,2075,0
20240821,105600,67037070,2075,2075,2075,2075,0
20240821,105500,67037070,2075,2075,2075,2075,0
20240821,105400,67037070,2075,2075,2075,2075,0
20240821,105300,67037070,2075,2075,2075,2075,100
20240821,105200,66829570,2075,2075,2075,2075,20
20240821,105100,66788070,2075,2075,2075,2075,456
20240821,105000,65841870,2075,2075,2075,2075,0
20240821,104900,65841870,2075,2075,2075,2075,0
20240821,104800,65841870,2075,2075,2075,2075,0
20240821,104700,65841870,2075,2075,2075,2075,31
20240821,104600,65777545,2080,2080,2080,2080,7
20240821,104500,65762985,2075,2075,2075,2075,0
20240821,104400,65762985,2075,2075,2075,2075,0
20240821,104300,65762985,2075,2075,2075,2075,1
20240821,104200,65760910,2080,2075,2080,2075,50
20240821,104100,65656920,2080,2080,2080,2080,0
20240821,104000,65656920,2080,2075,2080,2075,102
20240821,103900,65445260,2080,2075,2080,2075,3
20240821,103800,65439030,2080,2070,2080,2070,11
20240821,103700,65416250,2080,2080,2080,2080,1
20240821,103600,65414170,2075,2075,2075,2075,0
20240821,103500,65414170,2075,2075,2075,2075,0
20240821,103400,65414170,2075,2075,2075,2075,0
20240821,103300,65414170,2075,2080,2080,2075,13
20240821,103200,65387185,2070,2075,2075,2070,140
20240821,103100,65096935,2080,2080,2080,2080,240
20240821,103000,64597735,2080,2080,2080,2080,0
20240821,102900,64597735,2080,2080,2080,2080,0
20240821,102800,64597735,2080,2080,2080,2075,10
20240821,102700,64576950,2070,2070,2070,2070,971
20240821,102600,62566980,2075,2075,2075,2075,38
20240821,102500,62488130,2075,2075,2075,2075,44
20240821,102400,62396830,2075,2075,2075,2075,100
20240821,102300,62189330,2075,2075,2075,2075,0
20240821,102200,62189330,2075,2075,2075,2075,52
20240821,102100,62081430,2075,2075,2075,2075,255
20240821,102000,61552305,2070,2070,2070,2070,20
20240821,101900,61510905,2070,2075,2075,2070,433
20240821,101800,60612625,2075,2075,2075,2075,0
20240821,101700,60612625,2075,2080,2080,2075,648
20240821,101600,59268005,2075,2080,2080,2075,92
20240821,101500,59076965,2080,2075,2080,2075,120
20240821,101400,58827955,2070,2075,2075,2070,210
20240821,101300,58392755,2075,2075,2075,2075,0
20240821,101200,58392755,2075,2075,2075,2075,782
20240821,101100,56770105,2075,2075,2080,2075,1068
20240821,101000,54553985,2080,2080,2080,2080,15
20240821,100900,54522785,2080,2080,2080,2075,226
20240821,100800,54052710,2080,2080,2080,2080,15
20240821,100700,54021510,2080,2080,2080,2080,18
20240821,100600,53984070,2080,2080,2080,2080,0
20240821,100500,53984070,2080,2080,2080,2080,40
20240821,100400,53900870,2080,2080,2080,2080,72
20240821,100300,53751110,2080,2080,2080,2080,10
20240821,100200,53730310,2080,2080,2080,2080,1
20240821,100100,53728230,2075,2080,2080,2075,451
20240821,100000,52792150,2080,2080,2080,2080,1
20240821,095900,52790070,2080,2080,2080,2080,11
20240821,095800,52767190,2080,2080,2080,2080,0
20240821,095700,52767190,2080,2080,2080,2080,19
20240821,095600,52727670,2080,2080,2080,2080,10
20240821,095500,52706870,2085,2085,2085,2085,0
20240821,095400,52706870,2085,2080,2085,2075,55
20240821,095300,52592450,2075,2075,2075,2075,4
20240821,095200,52584150,2080,2080,2080,2080,50
20240821,095100,52480150,2080,2075,2080,2075,189
20240821,095000,52087795,2070,2075,2075,2070,170
20240821,094900,51735685,2070,2075,2075,2070,4000
20240821,094800,43455480,2085,2085,2085,2085,0
20240821,094700,43455480,2085,2085,2085,2085,0
20240821,094600,43455480,2085,2085,2085,2085,2
20240821,094500,43451310,2070,2085,2085,2070,483
20240821,094400,42451355,2075,2075,2075,2075,39
20240821,094300,42370430,2075,2075,2075,2075,100
20240821,094200,42162930,2080,2080,2080,2070,5873
20240821,094100,29989325,2080,2080,2080,2080,300
20240821,094000,29365325,2080,2080,2080,2080,0
20240821,093900,29365325,2080,2080,2080,2080,40
20240821,093800,29282125,2080,2080,2080,2080,0
20240821,093700,29282125,2080,2080,2080,2080,1323
20240821,093600,26530285,2090,2090,2090,2090,0
20240821,093500,26530285,2090,2090,2090,2090,0
20240821,093400,26530285,2090,2090,2090,2090,1
20240821,093300,26528195,2090,2090,2090,2090,0
20240821,093200,26528195,2090,2090,2090,2090,0
20240821,093100,26528195,2090,2090,2090,2090,20
20240821,093000,26486395,2080,2080,2080,2080,0
20240821,092900,26486395,2080,2085,2085,2080,1018
20240821,092800,24364815,2085,2085,2085,2085,0
20240821,092700,24364815,2085,2085,2085,2085,60
20240821,092600,24239715,2085,2085,2085,2085,20
20240821,092500,24198015,2085,2080,2085,2080,435
20240821,092400,23292750,2085,2085,2085,2085,494
20240821,092300,22262760,2085,2090,2090,2085,185
20240821,092200,21876205,2090,2080,2090,2080,955
20240821,092100,19885635,2090,2090,2090,2090,100
20240821,092000,19676635,2090,2090,2090,2090,10
20240821,091900,19655735,2075,2075,2075,2075,0
20240821,091800,19655735,2075,2075,2075,2075,0
20240821,091700,19655735,2075,2080,2080,2075,1500
20240821,091600,16542690,2080,2080,2080,2080,500
20240821,091500,15502690,2080,2080,2080,2080,606
20240821,091400,14242210,2080,2080,2080,2080,1617
20240821,091300,10878850,2080,2080,2080,2080,0
20240821,091200,10878850,2080,2080,2080,2080,5
20240821,091100,10868450,2080,2080,2080,2080,327
20240821,091000,10188290,2080,2080,2080,2080,1
20240821,090900,10186210,2080,2080,2080,2080,286
20240821,090800,9591330,2075,2080,2080,2075,14
20240821,090700,9562275,2080,2080,2080,2080,110
20240821,090600,9333475,2080,2080,2080,2080,150
20240821,090500,9021475,2080,2075,2080,2075,869
20240821,090400,7218000,2080,2085,2085,2080,255
20240821,090300,6687350,2085,2080,2085,2080,16
20240821,090200,6654040,2085,2085,2085,2085,100
20240821,090100,6445540,2085,2085,2085,2085,0
20240821,090000,6445540,2085,2090,2090,2085,3084