stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,195800,2183321695,2575,2575,2575,2575,15058
20240820,195700,2183321695,2575,2575,2575,2575,0
20240820,195600,2183321695,2575,2575,2575,2575,0
20240820,195500,2183321695,2575,2575,2575,2575,0
20240820,195400,2183321695,2575,2575,2575,2575,0
20240820,195300,2183321695,2575,2575,2575,2575,0
20240820,195200,2183321695,2575,2575,2575,2575,0
20240820,195100,2183321695,2575,2575,2575,2575,0
20240820,195000,2183321695,2575,2575,2575,2575,0
20240820,194900,2183321695,2575,2575,2575,2575,0
20240820,194800,2183321695,2575,2575,2575,2575,0
20240820,194700,2183321695,2575,2575,2575,2575,0
20240820,194600,2183321695,2575,2575,2575,2575,0
20240820,194500,2183321695,2575,2575,2575,2575,0
20240820,194400,2183321695,2575,2575,2575,2575,0
20240820,194300,2183321695,2575,2575,2575,2575,0
20240820,194200,2183321695,2575,2575,2575,2575,0
20240820,194100,2183321695,2575,2575,2575,2575,0
20240820,194000,2183321695,2575,2575,2575,2575,0
20240820,193900,2183321695,2575,2575,2575,2575,0
20240820,193800,2183321695,2575,2575,2575,2575,0
20240820,193700,2183321695,2575,2575,2575,2575,0
20240820,193600,2183321695,2575,2575,2575,2575,0
20240820,193500,2183321695,2575,2575,2575,2575,0
20240820,193400,2183321695,2575,2575,2575,2575,0
20240820,193300,2183321695,2575,2575,2575,2575,0
20240820,193200,2183321695,2575,2575,2575,2575,0
20240820,193100,2183321695,2575,2575,2575,2575,0
20240820,193000,2183321695,2575,2575,2575,2575,0
20240820,192900,2183321695,2575,2575,2575,2575,0
20240820,192800,2183321695,2575,2575,2575,2575,15058
20240820,192700,2183321695,2575,2575,2575,2575,0
20240820,192600,2183321695,2575,2575,2575,2575,0
20240820,192500,2183321695,2575,2575,2575,2575,0
20240820,192400,2183321695,2575,2575,2575,2575,0
20240820,192300,2183321695,2575,2575,2575,2575,0
20240820,192200,2183321695,2575,2575,2575,2575,0
20240820,192100,2183321695,2575,2575,2575,2575,0
20240820,192000,2183321695,2575,2575,2575,2575,0
20240820,191900,2183321695,2575,2575,2575,2575,0
20240820,191800,2183321695,2575,2575,2575,2575,0
20240820,191700,2183321695,2575,2575,2575,2575,0
20240820,191600,2183321695,2575,2575,2575,2575,0
20240820,191500,2183321695,2575,2575,2575,2575,0
20240820,191400,2183321695,2575,2575,2575,2575,0
20240820,191300,2183321695,2575,2575,2575,2575,0
20240820,191200,2183321695,2575,2575,2575,2575,0
20240820,191100,2183321695,2575,2575,2575,2575,0
20240820,191000,2183321695,2575,2575,2575,2575,0
20240820,190900,2183321695,2575,2575,2575,2575,0
20240820,190800,2183321695,2575,2575,2575,2575,0
20240820,190700,2183321695,2575,2575,2575,2575,0
20240820,190600,2183321695,2575,2575,2575,2575,0
20240820,190500,2183321695,2575,2575,2575,2575,0
20240820,190400,2183321695,2575,2575,2575,2575,0
20240820,190300,2183321695,2575,2575,2575,2575,0
20240820,190200,2183321695,2575,2575,2575,2575,0
20240820,190100,2183321695,2575,2575,2575,2575,0
20240820,190000,2183321695,2575,2575,2575,2575,0
20240820,185900,2183321695,2575,2575,2575,2575,0
20240820,185800,2183321695,2575,2575,2575,2575,15058
20240820,185700,2183321695,2575,2575,2575,2575,0
20240820,185600,2183321695,2575,2575,2575,2575,0
20240820,185500,2183321695,2575,2575,2575,2575,0
20240820,185400,2183321695,2575,2575,2575,2575,0
20240820,185300,2183321695,2575,2575,2575,2575,0
20240820,185200,2183321695,2575,2575,2575,2575,0
20240820,185100,2183321695,2575,2575,2575,2575,0
20240820,185000,2183321695,2575,2575,2575,2575,0
20240820,184900,2183321695,2575,2575,2575,2575,0
20240820,184800,2183321695,2575,2575,2575,2575,0
20240820,184700,2183321695,2575,2575,2575,2575,0
20240820,184600,2183321695,2575,2575,2575,2575,0
20240820,184500,2183321695,2575,2575,2575,2575,0
20240820,184400,2183321695,2575,2575,2575,2575,0
20240820,184300,2183321695,2575,2575,2575,2575,0
20240820,184200,2183321695,2575,2575,2575,2575,0
20240820,184100,2183321695,2575,2575,2575,2575,0
20240820,184000,2183321695,2575,2575,2575,2575,0
20240820,183900,2183321695,2575,2575,2575,2575,0
20240820,183800,2183321695,2575,2575,2575,2575,0
20240820,183700,2183321695,2575,2575,2575,2575,0
20240820,183600,2183321695,2575,2575,2575,2575,0
20240820,183500,2183321695,2575,2575,2575,2575,0
20240820,183400,2183321695,2575,2575,2575,2575,0
20240820,183300,2183321695,2575,2575,2575,2575,0
20240820,183200,2183321695,2575,2575,2575,2575,0
20240820,183100,2183321695,2575,2575,2575,2575,0
20240820,183000,2183321695,2575,2575,2575,2575,0
20240820,182900,2183321695,2575,2575,2575,2575,0
20240820,182800,2183321695,2575,2575,2575,2575,15058
20240820,182700,2183321695,2575,2575,2575,2575,0
20240820,182600,2183321695,2575,2575,2575,2575,0
20240820,182500,2183321695,2575,2575,2575,2575,0
20240820,182400,2183321695,2575,2575,2575,2575,0
20240820,182300,2183321695,2575,2575,2575,2575,0
20240820,182200,2183321695,2575,2575,2575,2575,0
20240820,182100,2183321695,2575,2575,2575,2575,0
20240820,182000,2183321695,2575,2575,2575,2575,0
20240820,181900,2183321695,2575,2575,2575,2575,0
20240820,181800,2183321695,2575,2575,2575,2575,0
20240820,181700,2183321695,2575,2575,2575,2575,0
20240820,181600,2183321695,2575,2575,2575,2575,0
20240820,181500,2183321695,2575,2575,2575,2575,0
20240820,181400,2183321695,2575,2575,2575,2575,0
20240820,181300,2183321695,2575,2575,2575,2575,0
20240820,181200,2183321695,2575,2575,2575,2575,0
20240820,181100,2183321695,2575,2575,2575,2575,0
20240820,181000,2183321695,2575,2575,2575,2575,0
20240820,180900,2183321695,2575,2575,2575,2575,0
20240820,180800,2183321695,2575,2575,2575,2575,0
20240820,180700,2183321695,2575,2575,2575,2575,0
20240820,180600,2183321695,2575,2575,2575,2575,0
20240820,180500,2183321695,2575,2575,2575,2575,0
20240820,180400,2183321695,2575,2575,2575,2575,0
20240820,180300,2183321695,2575,2575,2575,2575,0
20240820,180200,2183321695,2575,2575,2575,2575,0
20240820,180100,2183321695,2575,2575,2575,2575,0
20240820,180000,2183321695,2575,2575,2575,2575,0
20240820,175900,2183321695,2575,2575,2575,2575,0
20240820,175800,2183321695,2575,2575,2575,2575,15058
20240820,175700,2183321695,2575,2575,2575,2575,0
20240820,175600,2183321695,2575,2575,2575,2575,0
20240820,175500,2183321695,2575,2575,2575,2575,0
20240820,175400,2183321695,2575,2575,2575,2575,0
20240820,175300,2183321695,2575,2575,2575,2575,0
20240820,175200,2183321695,2575,2575,2575,2575,0
20240820,175100,2183321695,2575,2575,2575,2575,0
20240820,175000,2183321695,2575,2575,2575,2575,0
20240820,174900,2183321695,2575,2575,2575,2575,0
20240820,174800,2183321695,2575,2575,2575,2575,0
20240820,174700,2183321695,2575,2575,2575,2575,0
20240820,174600,2183321695,2575,2575,2575,2575,0
20240820,174500,2183321695,2575,2575,2575,2575,0
20240820,174400,2183321695,2575,2575,2575,2575,0
20240820,174300,2183321695,2575,2575,2575,2575,0
20240820,174200,2183321695,2575,2575,2575,2575,0
20240820,174100,2183321695,2575,2575,2575,2575,0
20240820,174000,2183321695,2575,2575,2575,2575,0
20240820,173900,2183321695,2575,2575,2575,2575,0
20240820,173800,2183321695,2575,2575,2575,2575,0
20240820,173700,2183321695,2575,2575,2575,2575,0
20240820,173600,2183321695,2575,2575,2575,2575,0
20240820,173500,2183321695,2575,2575,2575,2575,0
20240820,173400,2183321695,2575,2575,2575,2575,0
20240820,173300,2183321695,2575,2575,2575,2575,0
20240820,173200,2183321695,2575,2575,2575,2575,0
20240820,173100,2183321695,2575,2575,2575,2575,0
20240820,173000,2183321695,2575,2575,2575,2575,0
20240820,172900,2183321695,2575,2575,2575,2575,0
20240820,172800,2183321695,2575,2575,2575,2575,15058
20240820,172700,2183321695,2575,2575,2575,2575,0
20240820,172600,2183321695,2575,2575,2575,2575,0
20240820,172500,2183321695,2575,2575,2575,2575,0
20240820,172400,2183321695,2575,2575,2575,2575,0
20240820,172300,2183321695,2575,2575,2575,2575,0
20240820,172200,2183321695,2575,2575,2575,2575,0
20240820,172100,2183321695,2575,2575,2575,2575,0
20240820,172000,2183321695,2575,2575,2575,2575,0
20240820,171900,2183321695,2575,2575,2575,2575,0
20240820,171800,2183321695,2575,2575,2575,2575,0
20240820,171700,2183321695,2575,2575,2575,2575,0
20240820,171600,2183321695,2575,2575,2575,2575,0
20240820,171500,2183321695,2575,2575,2575,2575,0
20240820,171400,2183321695,2575,2575,2575,2575,0
20240820,171300,2183321695,2575,2575,2575,2575,0
20240820,171200,2183321695,2575,2575,2575,2575,0
20240820,171100,2183321695,2575,2575,2575,2575,0
20240820,171000,2183321695,2575,2575,2575,2575,0
20240820,170900,2183321695,2575,2575,2575,2575,0
20240820,170800,2183321695,2575,2575,2575,2575,0
20240820,170700,2183321695,2575,2575,2575,2575,0
20240820,170600,2183321695,2575,2575,2575,2575,0
20240820,170500,2183321695,2575,2575,2575,2575,0
20240820,170400,2183321695,2575,2575,2575,2575,0
20240820,170300,2183321695,2575,2575,2575,2575,0
20240820,170200,2183321695,2575,2575,2575,2575,0
20240820,170100,2183321695,2575,2575,2575,2575,0
20240820,170000,2183321695,2575,2575,2575,2575,0
20240820,165900,2183321695,2575,2575,2575,2575,0
20240820,165800,2183321695,2575,2575,2575,2575,15058
20240820,165700,2183321695,2575,2575,2575,2575,0
20240820,165600,2183321695,2575,2575,2575,2575,0
20240820,165500,2183321695,2575,2575,2575,2575,0
20240820,165400,2183321695,2575,2575,2575,2575,0
20240820,165300,2183321695,2575,2575,2575,2575,0
20240820,165200,2183321695,2575,2575,2575,2575,0
20240820,165100,2183321695,2575,2575,2575,2575,0
20240820,165000,2183321695,2575,2575,2575,2575,0
20240820,164900,2183321695,2575,2575,2575,2575,0
20240820,164800,2183321695,2575,2575,2575,2575,0
20240820,164700,2183321695,2575,2575,2575,2575,0
20240820,164600,2183321695,2575,2575,2575,2575,0
20240820,164500,2183321695,2575,2575,2575,2575,0
20240820,164400,2183321695,2575,2575,2575,2575,0
20240820,164300,2183321695,2575,2575,2575,2575,0
20240820,164200,2183321695,2575,2575,2575,2575,0
20240820,164100,2183321695,2575,2575,2575,2575,0
20240820,164000,2183321695,2575,2575,2575,2575,0
20240820,163900,2183321695,2575,2575,2575,2575,0
20240820,163800,2183321695,2575,2575,2575,2575,0
20240820,163700,2183321695,2575,2575,2575,2575,0
20240820,163600,2183321695,2575,2575,2575,2575,0
20240820,163500,2183321695,2575,2575,2575,2575,0
20240820,163400,2183321695,2575,2575,2575,2575,0
20240820,163300,2183321695,2575,2575,2575,2575,0
20240820,163200,2183321695,2575,2575,2575,2575,0
20240820,163100,2183321695,2575,2575,2575,2575,0
20240820,163000,2183321695,2575,2575,2575,2575,0
20240820,162900,2183321695,2575,2575,2575,2575,0
20240820,162800,2183321695,2575,2575,2575,2575,15058
20240820,162700,2183321695,2575,2575,2575,2575,0
20240820,162600,2183321695,2575,2575,2575,2575,0
20240820,162500,2183321695,2575,2575,2575,2575,0
20240820,162400,2183321695,2575,2575,2575,2575,0
20240820,162300,2183321695,2575,2575,2575,2575,0
20240820,162200,2183321695,2575,2575,2575,2575,0
20240820,162100,2183321695,2575,2575,2575,2575,0
20240820,162000,2183321695,2575,2575,2575,2575,0
20240820,161900,2183321695,2575,2575,2575,2575,0
20240820,161800,2183321695,2575,2575,2575,2575,0
20240820,161700,2183321695,2575,2575,2575,2575,0
20240820,161600,2183321695,2575,2575,2575,2575,0
20240820,161500,2183321695,2575,2575,2575,2575,0
20240820,161400,2183321695,2575,2575,2575,2575,0
20240820,161300,2183321695,2575,2575,2575,2575,0
20240820,161200,2183321695,2575,2575,2575,2575,0
20240820,161100,2183321695,2575,2575,2575,2575,0
20240820,161000,2183321695,2575,2575,2575,2575,0
20240820,160900,2183321695,2575,2575,2575,2575,0
20240820,160800,2183321695,2575,2575,2575,2575,0
20240820,160700,2183321695,2575,2575,2575,2575,0
20240820,160600,2183321695,2575,2575,2575,2575,0
20240820,160500,2183321695,2575,2575,2575,2575,0
20240820,160400,2183321695,2575,2575,2575,2575,0
20240820,160300,2183321695,2575,2575,2575,2575,0
20240820,160200,2183321695,2575,2575,2575,2575,0
20240820,160100,2183321695,2575,2575,2575,2575,0
20240820,160000,2183321695,2575,2575,2575,2575,0
20240820,155900,2183321695,2575,2575,2575,2575,0
20240820,155800,2183321695,2575,2575,2575,2575,15058
20240820,155700,2183321695,2575,2575,2575,2575,0
20240820,155600,2183321695,2575,2575,2575,2575,0
20240820,155500,2183321695,2575,2575,2575,2575,0
20240820,155400,2183321695,2575,2575,2575,2575,0
20240820,155300,2183321695,2575,2575,2575,2575,0
20240820,155200,2183321695,2575,2575,2575,2575,0
20240820,155100,2183321695,2575,2575,2575,2575,0
20240820,155000,2183321695,2575,2575,2575,2575,0
20240820,154900,2183321695,2575,2575,2575,2575,0
20240820,154800,2183321695,2575,2575,2575,2575,0
20240820,154700,2183321695,2575,2575,2575,2575,0
20240820,154600,2183321695,2575,2575,2575,2575,0
20240820,154500,2183321695,2575,2575,2575,2575,0
20240820,154400,2183321695,2575,2575,2575,2575,0
20240820,154300,2183321695,2575,2575,2575,2575,0
20240820,154200,2183321695,2575,2575,2575,2575,0
20240820,154100,2183321695,2575,2575,2575,2575,0
20240820,154000,2183321695,2575,2575,2575,2575,0
20240820,153900,2183321695,2575,2575,2575,2575,0
20240820,153800,2183321695,2575,2575,2575,2575,0
20240820,153700,2183321695,2575,2575,2575,2575,0
20240820,153600,2183321695,2575,2575,2575,2575,0
20240820,153500,2183321695,2575,2575,2575,2575,0
20240820,153400,2183321695,2575,2575,2575,2575,0
20240820,153300,2183321695,2575,2575,2575,2575,0
20240820,153200,2183321695,2575,2575,2575,2575,0
20240820,153100,2183321695,2575,2575,2575,2575,0
20240820,153000,2183321695,2575,2575,2575,2575,15058
20240820,152900,2144547345,2575,2575,2575,2575,0
20240820,152800,2144547345,2575,2575,2575,2575,0
20240820,152700,2144547345,2575,2575,2575,2575,0
20240820,152600,2144547345,2575,2575,2575,2575,0
20240820,152500,2144547345,2575,2575,2575,2575,0
20240820,152400,2144547345,2575,2575,2575,2575,0
20240820,152300,2144547345,2575,2575,2575,2575,0
20240820,152200,2144547345,2575,2575,2575,2575,0
20240820,152100,2144547345,2575,2575,2575,2575,0
20240820,152000,2144547345,2575,2575,2575,2575,0
20240820,151900,2144547345,2575,2580,2580,2575,5504
20240820,151800,2130350515,2580,2575,2580,2575,554
20240820,151700,2128921605,2580,2575,2580,2575,43
20240820,151600,2128810750,2580,2575,2580,2575,4136
20240820,151500,2118156095,2575,2575,2580,2575,16
20240820,151400,2118114880,2575,2580,2580,2575,1100
20240820,151300,2115277585,2575,2575,2580,2575,320
20240820,151200,2114453070,2580,2580,2580,2575,42
20240820,151100,2114344760,2575,2575,2580,2575,2220
20240820,151000,2108624170,2575,2575,2580,2575,443
20240820,150900,2107483420,2575,2580,2580,2575,1026
20240820,150800,2104841445,2575,2575,2580,2575,1106
20240820,150700,2101988680,2580,2575,2580,2575,243
20240820,150600,2101362900,2580,2575,2580,2575,149
20240820,150500,2100979160,2580,2575,2580,2575,2910
20240820,150400,2093471670,2575,2575,2575,2575,221
20240820,150300,2092902595,2575,2575,2575,2575,138
20240820,150200,2092547245,2580,2575,2580,2575,892
20240820,150100,2090245960,2575,2580,2580,2575,2688
20240820,150000,2083311765,2580,2585,2585,2580,1092
20240820,145900,2080489975,2585,2580,2585,2580,1158
20240820,145800,2077498610,2580,2580,2580,2580,150
20240820,145700,2077111610,2580,2580,2580,2580,1239
20240820,145600,2073914990,2580,2580,2580,2575,647
20240820,145500,2072247810,2580,2580,2580,2575,549
20240820,145400,2070831410,2575,2580,2580,2575,849
20240820,145300,2068641600,2575,2575,2575,2575,314
20240820,145200,2067833050,2575,2575,2580,2575,2029
20240820,145100,2062608350,2580,2580,2580,2580,1423
20240820,145000,2058937010,2575,2575,2580,2575,2247
20240820,144900,2053150935,2575,2580,2580,2575,2999
20240820,144800,2045424240,2580,2575,2580,2575,659
20240820,144700,2043724040,2575,2580,2580,2575,299
20240820,144600,2042953615,2580,2580,2580,2580,1422
20240820,144500,2039284855,2580,2580,2580,2580,4
20240820,144400,2039274535,2580,2580,2585,2580,1084
20240820,144300,2036474850,2580,2575,2580,2575,440
20240820,144200,2035340350,2580,2575,2580,2575,672
20240820,144100,2033607525,2575,2580,2580,2575,6
20240820,144000,2033592070,2580,2580,2580,2575,1853
20240820,143900,2028812085,2580,2575,2580,2575,199
20240820,143800,2028299630,2580,2580,2580,2580,415
20240820,143700,2027228930,2580,2575,2580,2570,5382
20240820,143600,2013393030,2575,2575,2575,2575,528
20240820,143500,2012033430,2580,2580,2580,2580,2097
20240820,143400,2006623170,2585,2575,2585,2575,10
20240820,143300,2006597360,2580,2580,2580,2575,236
20240820,143200,2005989435,2575,2585,2585,2575,9795
20240820,143100,1980751260,2585,2580,2585,2580,951
20240820,143000,1978293475,2580,2580,2585,2580,225
20240820,142900,1977712885,2585,2580,2585,2580,1603
20240820,142800,1973569805,2585,2580,2585,2580,3217
20240820,142700,1965253910,2580,2575,2580,2575,191
20240820,142600,1964761150,2580,2580,2580,2580,1263
20240820,142500,1961502610,2585,2580,2585,2580,180
20240820,142400,1961038205,2580,2580,2580,2580,200
20240820,142300,1960522205,2585,2585,2585,2580,1681
20240820,142200,1956177685,2580,2580,2580,2580,207
20240820,142100,1955643625,2585,2585,2585,2585,880
20240820,142000,1953368825,2580,2580,2580,2575,336
20240820,141900,1952502625,2585,2580,2585,2580,5862
20240820,141800,1937350395,2585,2585,2585,2580,1870
20240820,141700,1932517165,2580,2580,2580,2580,129
20240820,141600,1932184345,2585,2585,2585,2580,1087
20240820,141500,1929375475,2585,2580,2585,2580,939
20240820,141400,1926948850,2580,2580,2580,2580,278
20240820,141300,1926231610,2580,2580,2580,2580,545
20240820,141200,1924825510,2585,2580,2585,2580,2854
20240820,141100,1917455240,2580,2580,2580,2580,81
20240820,141000,1917246260,2580,2585,2585,2580,1655
20240820,140900,1912968925,2585,2580,2585,2580,278
20240820,140800,1912251185,2585,2580,2585,2580,558
20240820,140700,1910809610,2585,2580,2585,2580,1415
20240820,140600,1907151845,2580,2580,2580,2580,417
20240820,140500,1906075985,2580,2580,2585,2580,835
20240820,140400,1903918490,2580,2580,2585,2580,1755
20240820,140300,1899383120,2580,2585,2585,2580,598
20240820,140200,1897838025,2585,2580,2585,2580,187
20240820,140100,1897355535,2585,2585,2585,2580,1618
20240820,140000,1893173275,2580,2580,2580,2580,619
20240820,135900,1891576255,2580,2580,2585,2580,751
20240820,135800,1889636130,2585,2580,2585,2580,972
20240820,135700,1887124565,2580,2585,2585,2580,1896
20240820,135600,1882229440,2580,2585,2585,2580,1247
20240820,135500,1879007350,2580,2575,2580,2575,4734
20240820,135400,1866795315,2580,2575,2580,2575,589
20240820,135300,1865276670,2575,2585,2585,2575,8222
20240820,135200,1844061010,2585,2585,2585,2580,817
20240820,135100,1841949680,2580,2585,2585,2580,499
20240820,135000,1840662205,2585,2580,2585,2580,1612
20240820,134900,1836496205,2580,2585,2585,2580,543
20240820,134800,1835093265,2585,2580,2585,2580,906
20240820,134700,1832752270,2585,2585,2585,2585,757
20240820,134600,1830795425,2580,2580,2585,2580,713
20240820,134500,1828953585,2580,2585,2585,2580,5242
20240820,134400,1815404525,2580,2585,2585,2580,1055
20240820,134300,1812679325,2580,2585,2585,2580,359
20240820,134200,1811753035,2580,2585,2585,2580,1443
20240820,134100,1808023930,2585,2580,2585,2580,196
20240820,134000,1807517930,2585,2585,2585,2585,50
20240820,133900,1807388680,2585,2580,2585,2580,1500
20240820,133800,1803515395,2580,2580,2580,2580,134
20240820,133700,1803169675,2580,2585,2585,2580,898
20240820,133600,1800850705,2580,2585,2585,2580,2625
20240820,133500,1794067975,2585,2585,2585,2580,3020
20240820,133400,1786263420,2585,2580,2585,2580,210
20240820,133300,1785721595,2585,2580,2585,2580,1461
20240820,133200,1781945500,2585,2580,2585,2580,230
20240820,133100,1781352045,2585,2585,2585,2580,1704
20240820,133000,1776948080,2585,2580,2585,2580,9
20240820,132900,1776924835,2585,2580,2585,2580,9305
20240820,132800,1752917920,2575,2575,2575,2575,181
20240820,132700,1752451845,2575,2580,2580,2575,4278
20240820,132600,1741415575,2580,2580,2580,2575,891
20240820,132500,1739117600,2575,2580,2580,2575,938
20240820,132400,1736698545,2575,2570,2575,2570,1167
20240820,132300,1733694235,2575,2580,2580,2575,169
20240820,132200,1733259055,2580,2575,2580,2575,1557
20240820,132100,1729244325,2575,2580,2580,2575,641
20240820,132000,1727593710,2580,2575,2580,2575,1147
20240820,131900,1724637875,2570,2570,2570,2570,366
20240820,131800,1723697255,2575,2575,2575,2570,821
20240820,131700,1721583860,2570,2570,2575,2570,1096
20240820,131600,1718762705,2570,2575,2580,2570,998
20240820,131500,1716190890,2575,2580,2580,2575,245
20240820,131400,1715559500,2580,2580,2580,2575,751
20240820,131300,1713622975,2580,2580,2580,2580,384
20240820,131200,1712632255,2580,2575,2580,2575,192
20240820,131100,1712137545,2580,2580,2580,2575,1892
20240820,131000,1707257830,2580,2580,2580,2575,80
20240820,130900,1707051480,2575,2575,2580,2575,195
20240820,130800,1706549205,2575,2570,2575,2570,585
20240820,130700,1705043855,2575,2570,2575,2570,139
20240820,130600,1704686600,2575,2575,2575,2570,922
20240820,130500,1702312600,2570,2575,2575,2570,1207
20240820,130400,1699210565,2570,2570,2570,2570,121
20240820,130300,1698899595,2575,2575,2575,2575,981
20240820,130200,1696373520,2575,2575,2575,2575,710
20240820,130100,1694545270,2575,2575,2580,2575,2321
20240820,130000,1688568645,2580,2575,2580,2575,1223
20240820,125900,1685414370,2580,2580,2580,2580,0
20240820,125800,1685414370,2580,2575,2580,2575,214
20240820,125700,1684863145,2575,2575,2580,2575,1915
20240820,125600,1679928285,2580,2580,2580,2580,0
20240820,125500,1679928285,2580,2580,2580,2580,38
20240820,125400,1679830245,2575,2575,2580,2575,3459
20240820,125300,1670918465,2580,2580,2580,2580,3
20240820,125200,1670910725,2580,2580,2580,2580,1791
20240820,125100,1666289945,2580,2575,2580,2575,405
20240820,125000,1665245065,2580,2580,2580,2580,1000
20240820,124900,1662665065,2580,2580,2580,2575,2049
20240820,124800,1657378845,2575,2575,2575,2575,66
20240820,124700,1657208895,2575,2575,2575,2575,4
20240820,124600,1657198595,2580,2580,2580,2580,792
20240820,124500,1655155235,2575,2580,2580,2575,314
20240820,124400,1654345120,2580,2580,2580,2580,1904
20240820,124300,1649432800,2585,2585,2585,2585,1021
20240820,124200,1646793515,2585,2580,2585,2580,54
20240820,124100,1646654180,2585,2585,2585,2580,799
20240820,124000,1644589035,2580,2580,2580,2580,34
20240820,123900,1644501315,2580,2580,2580,2580,97
20240820,123800,1644251055,2580,2575,2580,2575,1665
20240820,123700,1639963105,2575,2575,2575,2575,4
20240820,123600,1639952805,2575,2580,2580,2575,4879
20240820,123500,1627380375,2585,2585,2585,2580,2101
20240820,123400,1621959395,2585,2585,2585,2585,427
20240820,123300,1620855600,2585,2585,2585,2575,2061
20240820,123200,1615538055,2580,2585,2585,2580,1753
20240820,123100,1611010800,2585,2580,2585,2580,169
20240820,123000,1610573985,2580,2580,2580,2580,273
20240820,122900,1609869645,2585,2580,2585,2580,961
20240820,122800,1607385995,2580,2580,2580,2580,100
20240820,122700,1607127995,2585,2585,2585,2580,1318
20240820,122600,1603722215,2580,2580,2585,2580,726
20240820,122500,1601848285,2580,2585,2585,2580,229
20240820,122400,1601257280,2585,2580,2585,2580,1525
20240820,122300,1597322655,2585,2580,2585,2580,508
20240820,122200,1596010495,2580,2580,2580,2580,4
20240820,122100,1596000175,2585,2585,2585,2580,1322
20240820,122000,1592584130,2580,2580,2580,2580,0
20240820,121900,1592584130,2580,2580,2580,2580,555
20240820,121800,1591152230,2585,2580,2585,2580,809
20240820,121700,1589061465,2580,2580,2580,2580,40
20240820,121600,1588958265,2580,2580,2580,2580,117
20240820,121500,1588656405,2580,2580,2580,2575,6393
20240820,121400,1572162485,2580,2580,2580,2580,418
20240820,121300,1571084045,2575,2580,2580,2575,770
20240820,121200,1569097485,2575,2580,2580,2575,15
20240820,121100,1569058805,2580,2575,2580,2575,359
20240820,121000,1568134315,2580,2575,2580,2575,1013
20240820,120900,1565520785,2575,2575,2575,2575,240
20240820,120800,1564902785,2575,2580,2580,2575,49
20240820,120700,1564776575,2580,2580,2580,2580,1447
20240820,120600,1561043315,2580,2580,2580,2580,120
20240820,120500,1560733715,2580,2580,2580,2580,1004
20240820,120400,1558143395,2580,2580,2580,2575,1720
20240820,120300,1553705845,2580,2580,2585,2580,46
20240820,120200,1553587130,2585,2580,2585,2580,1673
20240820,120100,1549270780,2575,2575,2580,2575,1308
20240820,120000,1545897130,2580,2580,2585,2580,2035
20240820,115900,1540646810,2580,2580,2580,2580,20
20240820,115800,1540595210,2580,2580,2580,2575,3717
20240820,115700,1531005495,2580,2585,2585,2580,1366
20240820,115600,1527476885,2585,2585,2585,2585,880
20240820,115500,1525202085,2580,2585,2585,2580,501
20240820,115400,1523907005,2585,2580,2585,2580,61
20240820,115300,1523749600,2585,2580,2585,2580,1380
20240820,115200,1520184685,2580,2580,2580,2580,0
20240820,115100,1520184685,2580,2580,2580,2580,1158
20240820,115000,1517197045,2585,2590,2590,2585,858
20240820,114900,1514979110,2585,2590,2590,2585,22
20240820,114800,1514922190,2590,2585,2590,2585,984
20240820,114700,1512373695,2585,2585,2585,2585,166
20240820,114600,1511944585,2585,2585,2585,2585,509
20240820,114500,1510628820,2585,2585,2590,2585,1569
20240820,114400,1506568980,2585,2585,2590,2585,580
20240820,114300,1505069665,2585,2585,2585,2585,17
20240820,114200,1505025720,2585,2585,2590,2585,964
20240820,114100,1502529305,2585,2590,2590,2585,11
20240820,114000,1502500865,2585,2590,2590,2585,133
20240820,113900,1502157045,2590,2590,2590,2580,1147
20240820,113800,1499187740,2585,2585,2590,2585,653
20240820,113700,1497499635,2585,2590,2590,2585,1618
20240820,113600,1493317010,2590,2585,2590,2585,2567
20240820,113500,1486676440,2585,2585,2585,2585,935
20240820,113400,1484259465,2590,2585,2590,2585,27218
20240820,113300,1413869005,2585,2575,2585,2575,664
20240820,113200,1412156495,2580,2580,2580,2580,4760
20240820,113100,1399875695,2580,2580,2580,2580,2402
20240820,113000,1393678535,2580,2575,2580,2575,7
20240820,112900,1393660485,2580,2585,2585,2580,4216
20240820,112800,1382783015,2585,2580,2585,2580,3070
20240820,112700,1374857485,2580,2580,2580,2580,532
20240820,112600,1373484925,2580,2585,2585,2580,1841
20240820,112500,1368733220,2585,2580,2585,2580,4447
20240820,112400,1357254485,2585,2580,2585,2580,11767
20240820,112300,1326893030,2580,2575,2580,2575,5447
20240820,112200,1312846870,2575,2575,2580,2575,1181
20240820,112100,1309805765,2575,2575,2580,2575,70
20240820,112000,1309625490,2580,2575,2580,2575,3115
20240820,111900,1301589185,2580,2570,2580,2570,2007
20240820,111800,1296421165,2575,2575,2575,2575,1333
20240820,111700,1292988690,2575,2575,2580,2570,7279
20240820,111600,1274243985,2575,2575,2575,2575,1167
20240820,111500,1271238960,2575,2575,2580,2570,20329
20240820,111400,1218891820,2575,2575,2575,2570,4318
20240820,111300,1207772980,2575,2575,2575,2570,1706
20240820,111200,1203381020,2570,2570,2575,2570,1847
20240820,111100,1198629220,2570,2565,2575,2565,30325
20240820,111000,1120752260,2560,2565,2565,2560,211
20240820,110900,1120211635,2565,2565,2565,2565,520
20240820,110800,1118877835,2565,2560,2565,2560,1815
20240820,110700,1114231430,2565,2565,2570,2565,1928
20240820,110600,1109286075,2570,2565,2570,2565,151
20240820,110500,1108898275,2565,2565,2565,2565,86
20240820,110400,1108677685,2565,2565,2570,2565,9515
20240820,110300,1084271685,2570,2565,2570,2565,2256
20240820,110200,1078474130,2560,2555,2570,2555,13659
20240820,110100,1043474005,2555,2560,2560,2555,45
20240820,110000,1043358925,2560,2560,2560,2555,1939
20240820,105900,1038395375,2555,2560,2560,2555,105
20240820,105800,1038127075,2555,2555,2555,2555,1114
20240820,105700,1035280805,2560,2560,2560,2550,8313
20240820,105600,1014040960,2555,2555,2560,2555,703
20240820,105500,1012244785,2560,2555,2560,2555,9628
20240820,105400,987645240,2550,2555,2555,2550,62
20240820,105300,987487100,2550,2545,2555,2545,5447
20240820,105200,973600800,2545,2545,2545,2545,2988
20240820,105100,965996340,2540,2540,2540,2540,0
20240820,105000,965996340,2540,2545,2545,2540,37
20240820,104900,965902195,2545,2540,2545,2540,970
20240820,104800,963434545,2540,2540,2540,2540,166
20240820,104700,963012905,2540,2540,2540,2540,4
20240820,104600,963002745,2545,2540,2545,2540,1028
20240820,104500,960386720,2540,2540,2540,2540,335
20240820,104400,959535820,2540,2540,2540,2540,251
20240820,104300,958898280,2540,2540,2540,2535,147
20240820,104200,958525170,2540,2540,2540,2540,210
20240820,104100,957991770,2535,2540,2540,2535,927
20240820,104000,955637440,2540,2540,2540,2540,1565
20240820,103900,951662340,2535,2535,2540,2535,207
20240820,103800,951137580,2535,2535,2535,2535,525
20240820,103700,949806705,2540,2535,2540,2535,649
20240820,103600,948161455,2535,2535,2535,2535,28
20240820,103500,948090475,2535,2540,2540,2535,551
20240820,103400,946693685,2535,2535,2535,2535,2506
20240820,103300,940340975,2535,2535,2540,2535,610
20240820,103200,938794600,2535,2540,2540,2535,16
20240820,103100,938753980,2535,2540,2540,2535,103
20240820,103000,938492375,2540,2540,2540,2535,51
20240820,102900,938362860,2540,2535,2540,2535,11
20240820,102800,938334940,2540,2540,2540,2535,3936
20240820,102700,928352500,2540,2540,2540,2540,328
20240820,102600,927519380,2540,2540,2540,2540,0
20240820,102500,927519380,2540,2545,2545,2540,86
20240820,102400,927300535,2545,2545,2545,2540,416
20240820,102300,926243815,2545,2540,2545,2540,197
20240820,102200,925743235,2540,2540,2540,2540,385
20240820,102100,924765335,2540,2540,2540,2540,200
20240820,102000,924257335,2540,2540,2545,2535,10751
20240820,101900,896960305,2540,2540,2540,2540,1498
20240820,101800,893155385,2540,2540,2540,2540,1124
20240820,101700,890300425,2545,2545,2545,2545,0
20240820,101600,890300425,2545,2545,2545,2545,33
20240820,101500,890216440,2540,2540,2540,2540,26
20240820,101400,890150400,2545,2545,2545,2545,428
20240820,101300,889061140,2545,2545,2545,2540,2704
20240820,101200,882179535,2545,2545,2545,2545,4
20240820,101100,882169355,2545,2545,2545,2540,25
20240820,101000,882105750,2545,2545,2545,2545,202
20240820,100900,881591660,2540,2540,2540,2540,808
20240820,100800,879539340,2540,2540,2545,2540,2514
20240820,100700,873148650,2545,2545,2545,2540,521
20240820,100600,871824705,2545,2545,2545,2545,48
20240820,100500,871702545,2545,2545,2550,2545,2455
20240820,100400,865454565,2545,2550,2550,2545,1501
20240820,100300,861634495,2545,2545,2550,2545,266
20240820,100200,860957495,2545,2545,2550,2545,600
20240820,100100,859430405,2550,2545,2550,2545,103
20240820,100000,859168260,2545,2550,2550,2545,24
20240820,095900,859107080,2550,2545,2550,2545,52
20240820,095800,858974495,2550,2540,2550,2540,3046
20240820,095700,851222365,2545,2545,2545,2540,227
20240820,095600,850645170,2540,2545,2545,2540,155
20240820,095500,850250740,2550,2550,2550,2550,23
20240820,095400,850192090,2545,2545,2545,2545,80
20240820,095300,849988490,2540,2540,2540,2540,655
20240820,095200,848324790,2540,2550,2550,2540,11
20240820,095100,848296750,2550,2540,2550,2540,1118
20240820,095000,845455880,2540,2545,2550,2540,1051
20240820,094900,842782535,2545,2545,2545,2545,15
20240820,094800,842744360,2545,2545,2545,2545,87
20240820,094700,842522945,2545,2555,2555,2545,2246
20240820,094600,836806855,2545,2545,2545,2545,154
20240820,094500,836414925,2555,2555,2555,2555,1
20240820,094400,836412370,2555,2545,2555,2535,4322
20240820,094300,825428740,2550,2555,2555,2550,4579
20240820,094200,813746665,2555,2555,2555,2550,613
20240820,094100,812180455,2555,2555,2555,2555,529
20240820,094000,810828860,2555,2555,2555,2555,43
20240820,093900,810718995,2550,2555,2555,2550,124
20240820,093800,810402295,2555,2550,2555,2550,2511
20240820,093700,803988250,2550,2550,2550,2550,188
20240820,093600,803508850,2550,2540,2550,2540,4685
20240820,093500,791569350,2540,2545,2550,2540,724
20240820,093400,789725880,2550,2540,2550,2540,1354
20240820,093300,786278765,2540,2540,2545,2540,432
20240820,093200,785181095,2550,2545,2550,2540,3233
20240820,093100,776953150,2545,2545,2550,2540,1875
20240820,093000,772181835,2540,2545,2545,2535,715
20240820,092900,770364835,2540,2545,2545,2540,12202
20240820,092800,739342350,2545,2550,2550,2545,86
20240820,092700,739123110,2550,2555,2560,2550,964
20240820,092600,736662820,2560,2550,2560,2550,2854
20240820,092500,729373235,2555,2565,2565,2550,889
20240820,092400,727101725,2570,2555,2570,2555,16907
20240820,092300,683768465,2550,2550,2555,2550,4128
20240820,092200,673227580,2550,2550,2550,2550,450
20240820,092100,672080080,2550,2550,2550,2550,944
20240820,092000,669672880,2555,2550,2555,2550,3172
20240820,091900,661575060,2550,2550,2555,2550,3824
20240820,091800,651821510,2550,2545,2550,2545,2690
20240820,091700,644968550,2550,2560,2560,2545,9654
20240820,091600,620340890,2560,2560,2560,2555,1231
20240820,091500,617195640,2560,2555,2560,2555,3178
20240820,091400,609075340,2555,2565,2565,2555,31905
20240820,091300,527366075,2565,2565,2570,2565,3139
20240820,091200,519313725,2565,2560,2570,2560,2249
20240820,091100,513546470,2565,2575,2575,2565,19941
20240820,091000,462369635,2580,2580,2595,2575,36247
20240820,090900,368710405,2580,2555,2595,2550,45405
20240820,090800,251796570,2550,2540,2555,2540,7659
20240820,090700,232266410,2545,2540,2545,2535,5937
20240820,090600,217184340,2540,2555,2555,2535,4459
20240820,090500,205836880,2555,2540,2555,2540,11655
20240820,090400,176141900,2540,2530,2545,2525,30849
20240820,090300,97944265,2530,2535,2535,2525,7122
20240820,090200,79921755,2530,2530,2535,2525,12952
20240820,090100,47141525,2530,2535,2535,2515,5067
20240820,090000,34327445,2535,2500,2535,2500,13643