stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,193000,324948530,2915,2915,2915,2915,2463
20240820,192900,324948530,2915,2915,2915,2915,0
20240820,192800,324948530,2915,2915,2915,2915,0
20240820,192700,324948530,2915,2915,2915,2915,0
20240820,192600,324948530,2915,2915,2915,2915,0
20240820,192500,324948530,2915,2915,2915,2915,0
20240820,192400,324948530,2915,2915,2915,2915,0
20240820,192300,324948530,2915,2915,2915,2915,0
20240820,192200,324948530,2915,2915,2915,2915,0
20240820,192100,324948530,2915,2915,2915,2915,0
20240820,192000,324948530,2915,2915,2915,2915,0
20240820,191900,324948530,2915,2915,2915,2915,0
20240820,191800,324948530,2915,2915,2915,2915,0
20240820,191700,324948530,2915,2915,2915,2915,0
20240820,191600,324948530,2915,2915,2915,2915,0
20240820,191500,324948530,2915,2915,2915,2915,0
20240820,191400,324948530,2915,2915,2915,2915,0
20240820,191300,324948530,2915,2915,2915,2915,0
20240820,191200,324948530,2915,2915,2915,2915,0
20240820,191100,324948530,2915,2915,2915,2915,0
20240820,191000,324948530,2915,2915,2915,2915,0
20240820,190900,324948530,2915,2915,2915,2915,0
20240820,190800,324948530,2915,2915,2915,2915,0
20240820,190700,324948530,2915,2915,2915,2915,0
20240820,190600,324948530,2915,2915,2915,2915,0
20240820,190500,324948530,2915,2915,2915,2915,0
20240820,190400,324948530,2915,2915,2915,2915,0
20240820,190300,324948530,2915,2915,2915,2915,0
20240820,190200,324948530,2915,2915,2915,2915,0
20240820,190100,324948530,2915,2915,2915,2915,0
20240820,190000,324948530,2915,2915,2915,2915,2463
20240820,185900,324948530,2915,2915,2915,2915,0
20240820,185800,324948530,2915,2915,2915,2915,0
20240820,185700,324948530,2915,2915,2915,2915,0
20240820,185600,324948530,2915,2915,2915,2915,0
20240820,185500,324948530,2915,2915,2915,2915,0
20240820,185400,324948530,2915,2915,2915,2915,0
20240820,185300,324948530,2915,2915,2915,2915,0
20240820,185200,324948530,2915,2915,2915,2915,0
20240820,185100,324948530,2915,2915,2915,2915,0
20240820,185000,324948530,2915,2915,2915,2915,0
20240820,184900,324948530,2915,2915,2915,2915,0
20240820,184800,324948530,2915,2915,2915,2915,0
20240820,184700,324948530,2915,2915,2915,2915,0
20240820,184600,324948530,2915,2915,2915,2915,0
20240820,184500,324948530,2915,2915,2915,2915,0
20240820,184400,324948530,2915,2915,2915,2915,0
20240820,184300,324948530,2915,2915,2915,2915,0
20240820,184200,324948530,2915,2915,2915,2915,0
20240820,184100,324948530,2915,2915,2915,2915,0
20240820,184000,324948530,2915,2915,2915,2915,0
20240820,183900,324948530,2915,2915,2915,2915,0
20240820,183800,324948530,2915,2915,2915,2915,0
20240820,183700,324948530,2915,2915,2915,2915,0
20240820,183600,324948530,2915,2915,2915,2915,0
20240820,183500,324948530,2915,2915,2915,2915,0
20240820,183400,324948530,2915,2915,2915,2915,0
20240820,183300,324948530,2915,2915,2915,2915,0
20240820,183200,324948530,2915,2915,2915,2915,0
20240820,183100,324948530,2915,2915,2915,2915,0
20240820,183000,324948530,2915,2915,2915,2915,2463
20240820,182900,324948530,2915,2915,2915,2915,0
20240820,182800,324948530,2915,2915,2915,2915,0
20240820,182700,324948530,2915,2915,2915,2915,0
20240820,182600,324948530,2915,2915,2915,2915,0
20240820,182500,324948530,2915,2915,2915,2915,0
20240820,182400,324948530,2915,2915,2915,2915,0
20240820,182300,324948530,2915,2915,2915,2915,0
20240820,182200,324948530,2915,2915,2915,2915,0
20240820,182100,324948530,2915,2915,2915,2915,0
20240820,182000,324948530,2915,2915,2915,2915,0
20240820,181900,324948530,2915,2915,2915,2915,0
20240820,181800,324948530,2915,2915,2915,2915,0
20240820,181700,324948530,2915,2915,2915,2915,0
20240820,181600,324948530,2915,2915,2915,2915,0
20240820,181500,324948530,2915,2915,2915,2915,0
20240820,181400,324948530,2915,2915,2915,2915,0
20240820,181300,324948530,2915,2915,2915,2915,0
20240820,181200,324948530,2915,2915,2915,2915,0
20240820,181100,324948530,2915,2915,2915,2915,0
20240820,181000,324948530,2915,2915,2915,2915,0
20240820,180900,324948530,2915,2915,2915,2915,0
20240820,180800,324948530,2915,2915,2915,2915,0
20240820,180700,324948530,2915,2915,2915,2915,0
20240820,180600,324948530,2915,2915,2915,2915,0
20240820,180500,324948530,2915,2915,2915,2915,0
20240820,180400,324948530,2915,2915,2915,2915,0
20240820,180300,324948530,2915,2915,2915,2915,0
20240820,180200,324948530,2915,2915,2915,2915,0
20240820,180100,324948530,2915,2915,2915,2915,0
20240820,180000,324948530,2915,2915,2915,2915,2463
20240820,175900,324948530,2915,2915,2915,2915,0
20240820,175800,324948530,2915,2915,2915,2915,0
20240820,175700,324948530,2915,2915,2915,2915,0
20240820,175600,324948530,2915,2915,2915,2915,0
20240820,175500,324948530,2915,2915,2915,2915,0
20240820,175400,324948530,2915,2915,2915,2915,0
20240820,175300,324948530,2915,2915,2915,2915,0
20240820,175200,324948530,2915,2915,2915,2915,0
20240820,175100,324948530,2915,2915,2915,2915,0
20240820,175000,324948530,2915,2915,2915,2915,0
20240820,174900,324948530,2915,2915,2915,2915,0
20240820,174800,324948530,2915,2915,2915,2915,0
20240820,174700,324948530,2915,2915,2915,2915,0
20240820,174600,324948530,2915,2915,2915,2915,0
20240820,174500,324948530,2915,2915,2915,2915,0
20240820,174400,324948530,2915,2915,2915,2915,0
20240820,174300,324948530,2915,2915,2915,2915,0
20240820,174200,324948530,2915,2915,2915,2915,0
20240820,174100,324948530,2915,2915,2915,2915,0
20240820,174000,324948530,2915,2915,2915,2915,0
20240820,173900,324948530,2915,2915,2915,2915,0
20240820,173800,324948530,2915,2915,2915,2915,0
20240820,173700,324948530,2915,2915,2915,2915,0
20240820,173600,324948530,2915,2915,2915,2915,0
20240820,173500,324948530,2915,2915,2915,2915,0
20240820,173400,324948530,2915,2915,2915,2915,0
20240820,173300,324948530,2915,2915,2915,2915,0
20240820,173200,324948530,2915,2915,2915,2915,0
20240820,173100,324948530,2915,2915,2915,2915,0
20240820,173000,324948530,2915,2915,2915,2915,2463
20240820,172900,324948530,2915,2915,2915,2915,0
20240820,172800,324948530,2915,2915,2915,2915,0
20240820,172700,324948530,2915,2915,2915,2915,0
20240820,172600,324948530,2915,2915,2915,2915,0
20240820,172500,324948530,2915,2915,2915,2915,0
20240820,172400,324948530,2915,2915,2915,2915,0
20240820,172300,324948530,2915,2915,2915,2915,0
20240820,172200,324948530,2915,2915,2915,2915,0
20240820,172100,324948530,2915,2915,2915,2915,0
20240820,172000,324948530,2915,2915,2915,2915,0
20240820,171900,324948530,2915,2915,2915,2915,0
20240820,171800,324948530,2915,2915,2915,2915,0
20240820,171700,324948530,2915,2915,2915,2915,0
20240820,171600,324948530,2915,2915,2915,2915,0
20240820,171500,324948530,2915,2915,2915,2915,0
20240820,171400,324948530,2915,2915,2915,2915,0
20240820,171300,324948530,2915,2915,2915,2915,0
20240820,171200,324948530,2915,2915,2915,2915,0
20240820,171100,324948530,2915,2915,2915,2915,0
20240820,171000,324948530,2915,2915,2915,2915,0
20240820,170900,324948530,2915,2915,2915,2915,0
20240820,170800,324948530,2915,2915,2915,2915,0
20240820,170700,324948530,2915,2915,2915,2915,0
20240820,170600,324948530,2915,2915,2915,2915,0
20240820,170500,324948530,2915,2915,2915,2915,0
20240820,170400,324948530,2915,2915,2915,2915,0
20240820,170300,324948530,2915,2915,2915,2915,0
20240820,170200,324948530,2915,2915,2915,2915,0
20240820,170100,324948530,2915,2915,2915,2915,0
20240820,170000,324948530,2915,2915,2915,2915,2463
20240820,165900,324948530,2915,2915,2915,2915,0
20240820,165800,324948530,2915,2915,2915,2915,0
20240820,165700,324948530,2915,2915,2915,2915,0
20240820,165600,324948530,2915,2915,2915,2915,0
20240820,165500,324948530,2915,2915,2915,2915,0
20240820,165400,324948530,2915,2915,2915,2915,0
20240820,165300,324948530,2915,2915,2915,2915,0
20240820,165200,324948530,2915,2915,2915,2915,0
20240820,165100,324948530,2915,2915,2915,2915,0
20240820,165000,324948530,2915,2915,2915,2915,0
20240820,164900,324948530,2915,2915,2915,2915,0
20240820,164800,324948530,2915,2915,2915,2915,0
20240820,164700,324948530,2915,2915,2915,2915,0
20240820,164600,324948530,2915,2915,2915,2915,0
20240820,164500,324948530,2915,2915,2915,2915,0
20240820,164400,324948530,2915,2915,2915,2915,0
20240820,164300,324948530,2915,2915,2915,2915,0
20240820,164200,324948530,2915,2915,2915,2915,0
20240820,164100,324948530,2915,2915,2915,2915,0
20240820,164000,324948530,2915,2915,2915,2915,0
20240820,163900,324948530,2915,2915,2915,2915,0
20240820,163800,324948530,2915,2915,2915,2915,0
20240820,163700,324948530,2915,2915,2915,2915,0
20240820,163600,324948530,2915,2915,2915,2915,0
20240820,163500,324948530,2915,2915,2915,2915,0
20240820,163400,324948530,2915,2915,2915,2915,0
20240820,163300,324948530,2915,2915,2915,2915,0
20240820,163200,324948530,2915,2915,2915,2915,0
20240820,163100,324948530,2915,2915,2915,2915,0
20240820,163000,324948530,2915,2915,2915,2915,2463
20240820,162900,324948530,2915,2915,2915,2915,0
20240820,162800,324948530,2915,2915,2915,2915,0
20240820,162700,324948530,2915,2915,2915,2915,0
20240820,162600,324948530,2915,2915,2915,2915,0
20240820,162500,324948530,2915,2915,2915,2915,0
20240820,162400,324948530,2915,2915,2915,2915,0
20240820,162300,324948530,2915,2915,2915,2915,0
20240820,162200,324948530,2915,2915,2915,2915,0
20240820,162100,324948530,2915,2915,2915,2915,0
20240820,162000,324948530,2915,2915,2915,2915,0
20240820,161900,324948530,2915,2915,2915,2915,0
20240820,161800,324948530,2915,2915,2915,2915,0
20240820,161700,324948530,2915,2915,2915,2915,0
20240820,161600,324948530,2915,2915,2915,2915,0
20240820,161500,324948530,2915,2915,2915,2915,0
20240820,161400,324948530,2915,2915,2915,2915,0
20240820,161300,324948530,2915,2915,2915,2915,0
20240820,161200,324948530,2915,2915,2915,2915,0
20240820,161100,324948530,2915,2915,2915,2915,0
20240820,161000,324948530,2915,2915,2915,2915,0
20240820,160900,324948530,2915,2915,2915,2915,0
20240820,160800,324948530,2915,2915,2915,2915,0
20240820,160700,324948530,2915,2915,2915,2915,0
20240820,160600,324948530,2915,2915,2915,2915,0
20240820,160500,324948530,2915,2915,2915,2915,0
20240820,160400,324948530,2915,2915,2915,2915,0
20240820,160300,324948530,2915,2915,2915,2915,0
20240820,160200,324948530,2915,2915,2915,2915,0
20240820,160100,324948530,2915,2915,2915,2915,0
20240820,160000,324948530,2915,2915,2915,2915,2463
20240820,155900,324948530,2915,2915,2915,2915,0
20240820,155800,324948530,2915,2915,2915,2915,0
20240820,155700,324948530,2915,2915,2915,2915,0
20240820,155600,324948530,2915,2915,2915,2915,0
20240820,155500,324948530,2915,2915,2915,2915,0
20240820,155400,324948530,2915,2915,2915,2915,0
20240820,155300,324948530,2915,2915,2915,2915,0
20240820,155200,324948530,2915,2915,2915,2915,0
20240820,155100,324948530,2915,2915,2915,2915,0
20240820,155000,324948530,2915,2915,2915,2915,0
20240820,154900,324948530,2915,2915,2915,2915,0
20240820,154800,324948530,2915,2915,2915,2915,0
20240820,154700,324948530,2915,2915,2915,2915,0
20240820,154600,324948530,2915,2915,2915,2915,0
20240820,154500,324948530,2915,2915,2915,2915,0
20240820,154400,324948530,2915,2915,2915,2915,0
20240820,154300,324948530,2915,2915,2915,2915,0
20240820,154200,324948530,2915,2915,2915,2915,0
20240820,154100,324948530,2915,2915,2915,2915,0
20240820,154000,324948530,2915,2915,2915,2915,0
20240820,153900,324948530,2915,2915,2915,2915,0
20240820,153800,324948530,2915,2915,2915,2915,0
20240820,153700,324948530,2915,2915,2915,2915,0
20240820,153600,324948530,2915,2915,2915,2915,0
20240820,153500,324948530,2915,2915,2915,2915,0
20240820,153400,324948530,2915,2915,2915,2915,0
20240820,153300,324948530,2915,2915,2915,2915,0
20240820,153200,324948530,2915,2915,2915,2915,0
20240820,153100,324948530,2915,2915,2915,2915,0
20240820,153000,324948530,2915,2915,2915,2915,4926
20240820,152900,317768885,2905,2905,2905,2905,0
20240820,152800,317768885,2905,2905,2905,2905,0
20240820,152700,317768885,2905,2905,2905,2905,0
20240820,152600,317768885,2905,2905,2905,2905,0
20240820,152500,317768885,2905,2905,2905,2905,0
20240820,152400,317768885,2905,2905,2905,2905,0
20240820,152300,317768885,2905,2905,2905,2905,0
20240820,152200,317768885,2905,2905,2905,2905,0
20240820,152100,317768885,2905,2905,2905,2905,0
20240820,152000,317768885,2905,2905,2905,2905,0
20240820,151900,317768885,2905,2905,2905,2905,0
20240820,151800,317768885,2905,2905,2905,2895,275
20240820,151700,316970020,2905,2905,2905,2905,500
20240820,151600,315517520,2895,2905,2905,2895,1890
20240820,151500,310044970,2905,2905,2905,2905,0
20240820,151400,310044970,2905,2905,2905,2905,0
20240820,151300,310044970,2905,2905,2905,2905,0
20240820,151200,310044970,2905,2905,2905,2905,0
20240820,151100,310044970,2905,2905,2905,2905,0
20240820,151000,310044970,2905,2905,2905,2905,0
20240820,150900,310044970,2905,2905,2905,2905,11
20240820,150800,310013015,2890,2890,2890,2890,1
20240820,150700,310010125,2905,2900,2905,2900,468
20240820,150600,308652645,2890,2890,2890,2890,0
20240820,150500,308652645,2890,2890,2890,2890,3
20240820,150400,308643975,2900,2900,2900,2900,0
20240820,150300,308643975,2900,2900,2900,2900,3
20240820,150200,308635275,2895,2895,2895,2895,0
20240820,150100,308635275,2895,2895,2895,2895,0
20240820,150000,308635275,2895,2895,2895,2895,6
20240820,145900,308617905,2890,2890,2890,2890,100
20240820,145800,308328905,2900,2890,2900,2890,6
20240820,145700,308311515,2900,2900,2900,2900,467
20240820,145600,306957215,2885,2895,2895,2885,4124
20240820,145500,295053930,2905,2905,2905,2905,0
20240820,145400,295053930,2905,2905,2905,2905,2
20240820,145300,295048120,2905,2905,2905,2905,0
20240820,145200,295048120,2905,2905,2905,2905,1
20240820,145100,295045215,2895,2895,2895,2895,200
20240820,145000,294466215,2905,2905,2905,2905,0
20240820,144900,294466215,2905,2905,2905,2905,30
20240820,144800,294379065,2905,2905,2905,2905,0
20240820,144700,294379065,2905,2905,2905,2905,0
20240820,144600,294379065,2905,2905,2905,2905,1
20240820,144500,294376160,2900,2900,2900,2900,1
20240820,144400,294373260,2905,2905,2905,2905,0
20240820,144300,294373260,2905,2905,2905,2905,50
20240820,144200,294228010,2905,2905,2905,2905,0
20240820,144100,294228010,2905,2905,2905,2905,0
20240820,144000,294228010,2905,2905,2905,2905,0
20240820,143900,294228010,2905,2905,2905,2905,10
20240820,143800,294198960,2905,2905,2905,2905,208
20240820,143700,293594720,2905,2905,2905,2905,0
20240820,143600,293594720,2905,2895,2905,2890,312
20240820,143500,292692485,2895,2900,2900,2895,51
20240820,143400,292544835,2895,2900,2900,2895,89
20240820,143300,292286745,2900,2900,2900,2900,0
20240820,143200,292286745,2900,2900,2900,2900,0
20240820,143100,292286745,2900,2900,2900,2900,0
20240820,143000,292286745,2900,2900,2900,2900,1
20240820,142900,292283845,2900,2900,2900,2900,0
20240820,142800,292283845,2900,2900,2900,2900,0
20240820,142700,292283845,2900,2900,2900,2900,12
20240820,142600,292249045,2880,2890,2890,2880,3500
20240820,142500,282167875,2890,2890,2890,2890,1000
20240820,142400,279277875,2895,2895,2895,2895,0
20240820,142300,279277875,2895,2895,2895,2895,684
20240820,142200,277297695,2895,2895,2895,2895,11
20240820,142100,277265850,2890,2890,2890,2890,0
20240820,142000,277265850,2890,2890,2890,2890,0
20240820,141900,277265850,2890,2890,2890,2890,111
20240820,141800,276945060,2890,2890,2890,2890,0
20240820,141700,276945060,2890,2890,2890,2890,3
20240820,141600,276936390,2895,2895,2895,2895,305
20240820,141500,276053415,2900,2900,2900,2900,0
20240820,141400,276053415,2900,2900,2900,2900,0
20240820,141300,276053415,2900,2900,2900,2900,0
20240820,141200,276053415,2900,2900,2900,2900,1
20240820,141100,276050515,2895,2895,2895,2895,1
20240820,141000,276047620,2900,2900,2900,2900,0
20240820,140900,276047620,2900,2900,2900,2900,0
20240820,140800,276047620,2900,2900,2900,2900,0
20240820,140700,276047620,2900,2900,2900,2900,0
20240820,140600,276047620,2900,2890,2900,2890,101
20240820,140500,275755720,2900,2895,2900,2895,50
20240820,140400,275610950,2890,2895,2895,2890,884
20240820,140300,273051855,2895,2895,2895,2895,0
20240820,140200,273051855,2895,2895,2895,2895,0
20240820,140100,273051855,2895,2895,2895,2895,0
20240820,140000,273051855,2895,2895,2895,2895,0
20240820,135900,273051855,2895,2895,2895,2895,500
20240820,135800,271604355,2895,2895,2895,2895,0
20240820,135700,271604355,2895,2895,2895,2895,0
20240820,135600,271604355,2895,2895,2895,2895,100
20240820,135500,271314855,2895,2895,2895,2895,0
20240820,135400,271314855,2895,2895,2895,2895,100
20240820,135300,271025355,2895,2895,2895,2895,0
20240820,135200,271025355,2895,2895,2895,2895,0
20240820,135100,271025355,2895,2895,2895,2895,0
20240820,135000,271025355,2895,2895,2895,2895,0
20240820,134900,271025355,2895,2895,2895,2895,260
20240820,134800,270272655,2895,2895,2895,2895,0
20240820,134700,270272655,2895,2895,2895,2895,0
20240820,134600,270272655,2895,2895,2895,2895,0
20240820,134500,270272655,2895,2895,2895,2895,0
20240820,134400,270272655,2895,2895,2895,2895,0
20240820,134300,270272655,2895,2895,2895,2895,0
20240820,134200,270272655,2895,2895,2895,2895,0
20240820,134100,270272655,2895,2895,2895,2895,0
20240820,134000,270272655,2895,2890,2895,2890,100
20240820,133900,269983585,2890,2890,2890,2890,2
20240820,133800,269977805,2890,2890,2890,2890,8
20240820,133700,269954685,2890,2890,2890,2890,0
20240820,133600,269954685,2890,2890,2890,2890,4
20240820,133500,269943125,2895,2895,2895,2895,10
20240820,133400,269914175,2875,2880,2880,2875,1000
20240820,133300,267038175,2895,2895,2895,2895,0
20240820,133200,267038175,2895,2895,2895,2895,0
20240820,133100,267038175,2895,2895,2895,2895,0
20240820,133000,267038175,2895,2895,2895,2895,0
20240820,132900,267038175,2895,2895,2895,2895,0
20240820,132800,267038175,2895,2895,2895,2895,0
20240820,132700,267038175,2895,2895,2895,2895,1
20240820,132600,267035280,2890,2895,2895,2880,2991
20240820,132500,258385185,2910,2910,2910,2910,0
20240820,132400,258385185,2910,2910,2910,2910,0
20240820,132300,258385185,2910,2910,2910,2910,0
20240820,132200,258385185,2910,2910,2910,2910,1
20240820,132100,258382275,2900,2900,2900,2900,384
20240820,132000,257268675,2900,2900,2900,2900,11
20240820,131900,257236775,2910,2905,2910,2905,13
20240820,131800,257198960,2880,2900,2900,2880,750
20240820,131700,255036050,2905,2905,2905,2905,8
20240820,131600,255012810,2905,2905,2905,2905,0
20240820,131500,255012810,2905,2905,2905,2905,0
20240820,131400,255012810,2905,2905,2905,2905,24
20240820,131300,254943090,2905,2905,2905,2905,0
20240820,131200,254943090,2905,2905,2905,2905,113
20240820,131100,254614825,2915,2915,2915,2915,0
20240820,131000,254614825,2915,2915,2915,2915,0
20240820,130900,254614825,2915,2915,2915,2915,0
20240820,130800,254614825,2915,2915,2915,2915,0
20240820,130700,254614825,2915,2915,2915,2915,0
20240820,130600,254614825,2915,2915,2915,2915,0
20240820,130500,254614825,2915,2915,2915,2915,0
20240820,130400,254614825,2915,2905,2915,2905,3
20240820,130300,254606100,2905,2905,2905,2905,0
20240820,130200,254606100,2905,2905,2905,2905,0
20240820,130100,254606100,2905,2905,2905,2905,299
20240820,130000,253737505,2915,2915,2915,2915,4
20240820,125900,253725845,2915,2910,2915,2910,14
20240820,125800,253685040,2920,2920,2920,2920,0
20240820,125700,253685040,2920,2920,2920,2920,0
20240820,125600,253685040,2920,2920,2920,2920,0
20240820,125500,253685040,2920,2910,2920,2910,160
20240820,125400,253219340,2910,2910,2910,2910,0
20240820,125300,253219340,2910,2905,2910,2905,1194
20240820,125200,249750765,2910,2920,2920,2910,53
20240820,125100,249596515,2920,2920,2920,2920,0
20240820,125000,249596515,2920,2920,2920,2920,5
20240820,124900,249581915,2920,2920,2920,2920,53
20240820,124800,249427155,2920,2920,2920,2920,14
20240820,124700,249386275,2905,2905,2905,2905,11
20240820,124600,249354320,2920,2920,2920,2920,15
20240820,124500,249310520,2910,2910,2910,2910,0
20240820,124400,249310520,2910,2910,2910,2910,0
20240820,124300,249310520,2910,2910,2910,2910,0
20240820,124200,249310520,2910,2910,2910,2910,0
20240820,124100,249310520,2910,2910,2910,2910,0
20240820,124000,249310520,2910,2910,2910,2910,0
20240820,123900,249310520,2910,2910,2910,2910,0
20240820,123800,249310520,2910,2910,2910,2910,0
20240820,123700,249310520,2910,2910,2910,2910,0
20240820,123600,249310520,2910,2910,2910,2910,0
20240820,123500,249310520,2910,2910,2910,2910,1
20240820,123400,249307610,2920,2920,2920,2920,0
20240820,123300,249307610,2920,2920,2920,2920,0
20240820,123200,249307610,2920,2920,2920,2920,0
20240820,123100,249307610,2920,2920,2920,2920,0
20240820,123000,249307610,2920,2920,2920,2920,0
20240820,122900,249307610,2920,2920,2920,2920,0
20240820,122800,249307610,2920,2920,2920,2920,0
20240820,122700,249307610,2920,2920,2920,2920,0
20240820,122600,249307610,2920,2920,2920,2920,1
20240820,122500,249304690,2910,2910,2910,2910,2002
20240820,122400,243478870,2920,2920,2920,2910,3029
20240820,122300,234664190,2910,2910,2910,2910,26
20240820,122200,234588530,2920,2920,2920,2920,0
20240820,122100,234588530,2920,2910,2920,2910,3
20240820,122000,234579790,2920,2920,2920,2920,1
20240820,121900,234576870,2910,2920,2920,2910,707
20240820,121800,232513730,2920,2920,2920,2920,1
20240820,121700,232510810,2915,2915,2915,2915,1755
20240820,121600,227394985,2930,2930,2930,2930,0
20240820,121500,227394985,2930,2930,2930,2930,0
20240820,121400,227394985,2930,2930,2930,2930,15
20240820,121300,227351035,2915,2915,2915,2915,50
20240820,121200,227205285,2930,2930,2930,2930,0
20240820,121100,227205285,2930,2920,2930,2920,3301
20240820,121000,217550955,2920,2920,2920,2920,1100
20240820,120900,214338955,2920,2920,2920,2920,0
20240820,120800,214338955,2920,2915,2920,2915,1550
20240820,120700,209820400,2915,2910,2915,2910,73
20240820,120600,209607960,2910,2910,2910,2910,10
20240820,120500,209578860,2910,2910,2910,2910,20
20240820,120400,209520660,2915,2915,2915,2915,0
20240820,120300,209520660,2915,2915,2915,2915,0
20240820,120200,209520660,2915,2915,2915,2915,0
20240820,120100,209520660,2915,2915,2915,2915,0
20240820,120000,209520660,2915,2915,2915,2915,0
20240820,115900,209520660,2915,2915,2915,2915,0
20240820,115800,209520660,2915,2915,2915,2915,0
20240820,115700,209520660,2915,2915,2915,2915,0
20240820,115600,209520660,2915,2915,2915,2915,0
20240820,115500,209520660,2915,2915,2915,2915,11
20240820,115400,209488595,2910,2895,2910,2895,28657
20240820,115300,126500255,2895,2895,2895,2895,0
20240820,115200,126500255,2895,2895,2895,2895,328
20240820,115100,125550695,2895,2895,2895,2895,0
20240820,115000,125550695,2895,2895,2895,2895,250
20240820,114900,124826945,2895,2895,2895,2895,0
20240820,114800,124826945,2895,2895,2895,2895,0
20240820,114700,124826945,2895,2895,2895,2895,600
20240820,114600,123089945,2895,2895,2895,2895,0
20240820,114500,123089945,2895,2895,2895,2895,1
20240820,114400,123087050,2890,2890,2890,2890,20
20240820,114300,123029250,2895,2895,2895,2895,0
20240820,114200,123029250,2895,2895,2895,2895,0
20240820,114100,123029250,2895,2895,2895,2895,2
20240820,114000,123023460,2895,2895,2895,2895,0
20240820,113900,123023460,2895,2895,2895,2895,0
20240820,113800,123023460,2895,2895,2895,2895,0
20240820,113700,123023460,2895,2895,2895,2895,0
20240820,113600,123023460,2895,2895,2895,2895,0
20240820,113500,123023460,2895,2895,2895,2895,0
20240820,113400,123023460,2895,2895,2895,2895,0
20240820,113300,123023460,2895,2895,2895,2895,0
20240820,113200,123023460,2895,2895,2895,2895,0
20240820,113100,123023460,2895,2895,2895,2895,0
20240820,113000,123023460,2895,2895,2895,2895,0
20240820,112900,123023460,2895,2895,2895,2895,0
20240820,112800,123023460,2895,2895,2895,2895,0
20240820,112700,123023460,2895,2895,2895,2895,123
20240820,112600,122667375,2880,2880,2880,2880,1
20240820,112500,122664495,2895,2895,2895,2895,500
20240820,112400,121216995,2895,2895,2895,2895,0
20240820,112300,121216995,2895,2895,2895,2895,0
20240820,112200,121216995,2895,2895,2895,2895,0
20240820,112100,121216995,2895,2890,2895,2890,18
20240820,112000,121164945,2890,2890,2890,2890,0
20240820,111900,121164945,2890,2890,2890,2890,0
20240820,111800,121164945,2890,2890,2890,2890,0
20240820,111700,121164945,2890,2890,2890,2890,0
20240820,111600,121164945,2890,2890,2890,2890,0
20240820,111500,121164945,2890,2890,2890,2890,0
20240820,111400,121164945,2890,2890,2890,2890,9
20240820,111300,121138935,2900,2900,2900,2900,0
20240820,111200,121138935,2900,2900,2900,2900,0
20240820,111100,121138935,2900,2900,2900,2900,0
20240820,111000,121138935,2900,2900,2900,2900,0
20240820,110900,121138935,2900,2900,2900,2900,1
20240820,110800,121136035,2900,2900,2900,2900,0
20240820,110700,121136035,2900,2900,2900,2900,0
20240820,110600,121136035,2900,2900,2900,2900,18
20240820,110500,121083835,2895,2890,2895,2870,3225
20240820,110400,111803160,2890,2890,2890,2890,1
20240820,110300,111800270,2900,2890,2900,2890,740
20240820,110200,109655110,2890,2890,2890,2890,500
20240820,110100,108210110,2900,2900,2900,2900,0
20240820,110000,108210110,2900,2900,2900,2900,0
20240820,105900,108210110,2900,2900,2900,2900,0
20240820,105800,108210110,2900,2900,2900,2900,0
20240820,105700,108210110,2900,2900,2900,2900,6
20240820,105600,108192710,2880,2880,2880,2880,3000
20240820,105500,99552710,2895,2895,2895,2895,343
20240820,105400,98559725,2900,2900,2900,2900,0
20240820,105300,98559725,2900,2900,2900,2900,0
20240820,105200,98559725,2900,2900,2900,2900,588
20240820,105100,96854525,2900,2900,2900,2900,0
20240820,105000,96854525,2900,2895,2900,2895,1309
20240820,104900,93061910,2890,2890,2890,2890,0
20240820,104800,93061910,2890,2895,2895,2890,130
20240820,104700,92686060,2895,2895,2895,2895,1
20240820,104600,92683165,2880,2880,2880,2880,0
20240820,104500,92683165,2880,2880,2880,2880,0
20240820,104400,92683165,2880,2880,2880,2880,2
20240820,104300,92677405,2895,2895,2895,2895,0
20240820,104200,92677405,2895,2895,2895,2895,0
20240820,104100,92677405,2895,2895,2895,2895,0
20240820,104000,92677405,2895,2895,2895,2895,0
20240820,103900,92677405,2895,2895,2895,2895,0
20240820,103800,92677405,2895,2895,2895,2895,0
20240820,103700,92677405,2895,2870,2895,2870,47
20240820,103600,92542030,2895,2895,2895,2895,0
20240820,103500,92542030,2895,2895,2895,2895,0
20240820,103400,92542030,2895,2885,2895,2865,1001
20240820,103300,89671745,2900,2890,2900,2890,2045
20240820,103200,83761255,2900,2900,2900,2900,0
20240820,103100,83761255,2900,2900,2900,2900,0
20240820,103000,83761255,2900,2900,2900,2900,0
20240820,102900,83761255,2900,2900,2900,2900,2001
20240820,102800,77958355,2900,2890,2900,2890,518
20240820,102700,76456345,2900,2900,2900,2900,0
20240820,102600,76456345,2900,2895,2900,2895,18
20240820,102500,76404230,2905,2905,2905,2905,0
20240820,102400,76404230,2905,2895,2905,2895,1018
20240820,102300,73456990,2910,2910,2910,2910,0
20240820,102200,73456990,2910,2910,2910,2910,0
20240820,102100,73456990,2910,2905,2910,2905,2
20240820,102000,73451175,2900,2900,2900,2900,0
20240820,101900,73451175,2900,2895,2900,2895,1001
20240820,101800,70553275,2910,2910,2910,2910,0
20240820,101700,70553275,2910,2910,2910,2910,0
20240820,101600,70553275,2910,2910,2910,2910,0
20240820,101500,70553275,2910,2910,2910,2910,0
20240820,101400,70553275,2910,2910,2910,2910,0
20240820,101300,70553275,2910,2910,2910,2910,111
20240820,101200,70230265,2910,2910,2910,2910,1
20240820,101100,70227355,2910,2910,2910,2910,0
20240820,101000,70227355,2910,2905,2910,2905,14
20240820,100900,70186620,2910,2910,2910,2910,0
20240820,100800,70186620,2910,2910,2910,2910,0
20240820,100700,70186620,2910,2910,2910,2910,0
20240820,100600,70186620,2910,2910,2910,2910,0
20240820,100500,70186620,2910,2900,2910,2900,13
20240820,100400,70148910,2900,2900,2900,2900,200
20240820,100300,69568910,2900,2900,2900,2900,0
20240820,100200,69568910,2900,2900,2900,2900,0
20240820,100100,69568910,2900,2900,2900,2900,0
20240820,100000,69568910,2900,2900,2900,2900,0
20240820,095900,69568910,2900,2900,2900,2900,989
20240820,095800,66700810,2910,2910,2910,2910,0
20240820,095700,66700810,2910,2910,2910,2910,1014
20240820,095600,63750070,2910,2910,2910,2910,0
20240820,095500,63750070,2910,2910,2910,2910,0
20240820,095400,63750070,2910,2910,2910,2910,500
20240820,095300,62295070,2910,2910,2910,2910,0
20240820,095200,62295070,2910,2910,2910,2910,2000
20240820,095100,56475070,2910,2910,2910,2910,0
20240820,095000,56475070,2910,2910,2910,2905,316
20240820,094900,55555515,2905,2895,2905,2895,3398
20240820,094800,45701635,2895,2895,2895,2895,0
20240820,094700,45701635,2895,2895,2895,2895,1
20240820,094600,45698740,2895,2895,2895,2895,1
20240820,094500,45695845,2895,2895,2895,2895,9
20240820,094400,45669790,2895,2895,2895,2895,0
20240820,094300,45669790,2895,2895,2895,2895,0
20240820,094200,45669790,2895,2895,2895,2895,0
20240820,094100,45669790,2895,2895,2895,2895,0
20240820,094000,45669790,2895,2895,2895,2895,0
20240820,093900,45669790,2895,2895,2895,2895,0
20240820,093800,45669790,2895,2895,2895,2895,3
20240820,093700,45661105,2895,2895,2895,2895,1
20240820,093600,45658210,2885,2885,2885,2885,502
20240820,093500,44209940,2890,2890,2890,2890,0
20240820,093400,44209940,2890,2890,2890,2890,0
20240820,093300,44209940,2890,2890,2890,2890,256
20240820,093200,43470100,2890,2890,2890,2890,43
20240820,093100,43345830,2895,2895,2895,2895,0
20240820,093000,43345830,2895,2895,2895,2895,0
20240820,092900,43345830,2895,2895,2895,2895,0
20240820,092800,43345830,2895,2895,2895,2895,0
20240820,092700,43345830,2895,2895,2895,2895,6
20240820,092600,43328460,2895,2895,2895,2895,382
20240820,092500,42222570,2895,2895,2895,2895,0
20240820,092400,42222570,2895,2895,2895,2895,11
20240820,092300,42190725,2885,2885,2885,2885,0
20240820,092200,42190725,2885,2885,2885,2885,1
20240820,092100,42187840,2885,2885,2885,2885,0
20240820,092000,42187840,2885,2890,2890,2885,1000
20240820,091900,39302530,2895,2895,2895,2895,5
20240820,091800,39288055,2900,2900,2900,2900,0
20240820,091700,39288055,2900,2895,2900,2895,305
20240820,091600,38404580,2900,2900,2900,2900,150
20240820,091500,37969580,2900,2900,2900,2900,0
20240820,091400,37969580,2900,2900,2900,2900,7
20240820,091300,37949280,2900,2900,2900,2900,0
20240820,091200,37949280,2900,2905,2910,2900,33
20240820,091100,37853370,2900,2900,2900,2900,220
20240820,091000,37215370,2900,2890,2900,2890,192
20240820,090900,36659520,2895,2885,2895,2885,2544
20240820,090800,29307490,2885,2865,2885,2865,21
20240820,090700,29247305,2865,2880,2885,2865,3619
20240820,090600,18860920,2875,2875,2875,2875,229
20240820,090500,18202545,2880,2880,2880,2880,0
20240820,090400,18202545,2880,2860,2880,2860,960
20240820,090300,15440545,2860,2860,2860,2860,1088
20240820,090200,12328865,2875,2875,2875,2875,1
20240820,090100,12325990,2860,2875,2875,2860,531
20240820,090000,10803865,2860,2895,2895,2860,3741