stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,204800,20734588735,2730,2730,2730,2730,78119
20240820,204700,20734588735,2730,2730,2730,2730,0
20240820,204600,20734588735,2730,2730,2730,2730,0
20240820,204500,20734588735,2730,2730,2730,2730,0
20240820,204400,20734588735,2730,2730,2730,2730,0
20240820,204300,20734588735,2730,2730,2730,2730,0
20240820,204200,20734588735,2730,2730,2730,2730,0
20240820,204100,20734588735,2730,2730,2730,2730,0
20240820,204000,20734588735,2730,2730,2730,2730,0
20240820,203900,20734588735,2730,2730,2730,2730,0
20240820,203800,20734588735,2730,2730,2730,2730,0
20240820,203700,20734588735,2730,2730,2730,2730,0
20240820,203600,20734588735,2730,2730,2730,2730,0
20240820,203500,20734588735,2730,2730,2730,2730,0
20240820,203400,20734588735,2730,2730,2730,2730,0
20240820,203300,20734588735,2730,2730,2730,2730,0
20240820,203200,20734588735,2730,2730,2730,2730,0
20240820,203100,20734588735,2730,2730,2730,2730,0
20240820,203000,20734588735,2730,2730,2730,2730,0
20240820,202900,20734588735,2730,2730,2730,2730,0
20240820,202800,20734588735,2730,2730,2730,2730,0
20240820,202700,20734588735,2730,2730,2730,2730,0
20240820,202600,20734588735,2730,2730,2730,2730,0
20240820,202500,20734588735,2730,2730,2730,2730,0
20240820,202400,20734588735,2730,2730,2730,2730,0
20240820,202300,20734588735,2730,2730,2730,2730,0
20240820,202200,20734588735,2730,2730,2730,2730,0
20240820,202100,20734588735,2730,2730,2730,2730,0
20240820,202000,20734588735,2730,2730,2730,2730,0
20240820,201900,20734588735,2730,2730,2730,2730,0
20240820,201800,20734588735,2730,2730,2730,2730,78119
20240820,201700,20734588735,2730,2730,2730,2730,0
20240820,201600,20734588735,2730,2730,2730,2730,0
20240820,201500,20734588735,2730,2730,2730,2730,0
20240820,201400,20734588735,2730,2730,2730,2730,0
20240820,201300,20734588735,2730,2730,2730,2730,0
20240820,201200,20734588735,2730,2730,2730,2730,0
20240820,201100,20734588735,2730,2730,2730,2730,0
20240820,201000,20734588735,2730,2730,2730,2730,0
20240820,200900,20734588735,2730,2730,2730,2730,0
20240820,200800,20734588735,2730,2730,2730,2730,0
20240820,200700,20734588735,2730,2730,2730,2730,0
20240820,200600,20734588735,2730,2730,2730,2730,0
20240820,200500,20734588735,2730,2730,2730,2730,0
20240820,200400,20734588735,2730,2730,2730,2730,0
20240820,200300,20734588735,2730,2730,2730,2730,0
20240820,200200,20734588735,2730,2730,2730,2730,0
20240820,200100,20734588735,2730,2730,2730,2730,0
20240820,200000,20734588735,2730,2730,2730,2730,0
20240820,195900,20734588735,2730,2730,2730,2730,0
20240820,195800,20734588735,2730,2730,2730,2730,0
20240820,195700,20734588735,2730,2730,2730,2730,0
20240820,195600,20734588735,2730,2730,2730,2730,0
20240820,195500,20734588735,2730,2730,2730,2730,0
20240820,195400,20734588735,2730,2730,2730,2730,0
20240820,195300,20734588735,2730,2730,2730,2730,0
20240820,195200,20734588735,2730,2730,2730,2730,0
20240820,195100,20734588735,2730,2730,2730,2730,0
20240820,195000,20734588735,2730,2730,2730,2730,0
20240820,194900,20734588735,2730,2730,2730,2730,0
20240820,194800,20734588735,2730,2730,2730,2730,78119
20240820,194700,20734588735,2730,2730,2730,2730,0
20240820,194600,20734588735,2730,2730,2730,2730,0
20240820,194500,20734588735,2730,2730,2730,2730,0
20240820,194400,20734588735,2730,2730,2730,2730,0
20240820,194300,20734588735,2730,2730,2730,2730,0
20240820,194200,20734588735,2730,2730,2730,2730,0
20240820,194100,20734588735,2730,2730,2730,2730,0
20240820,194000,20734588735,2730,2730,2730,2730,0
20240820,193900,20734588735,2730,2730,2730,2730,0
20240820,193800,20734588735,2730,2730,2730,2730,0
20240820,193700,20734588735,2730,2730,2730,2730,0
20240820,193600,20734588735,2730,2730,2730,2730,0
20240820,193500,20734588735,2730,2730,2730,2730,0
20240820,193400,20734588735,2730,2730,2730,2730,0
20240820,193300,20734588735,2730,2730,2730,2730,0
20240820,193200,20734588735,2730,2730,2730,2730,0
20240820,193100,20734588735,2730,2730,2730,2730,0
20240820,193000,20734588735,2730,2730,2730,2730,0
20240820,192900,20734588735,2730,2730,2730,2730,0
20240820,192800,20734588735,2730,2730,2730,2730,0
20240820,192700,20734588735,2730,2730,2730,2730,0
20240820,192600,20734588735,2730,2730,2730,2730,0
20240820,192500,20734588735,2730,2730,2730,2730,0
20240820,192400,20734588735,2730,2730,2730,2730,0
20240820,192300,20734588735,2730,2730,2730,2730,0
20240820,192200,20734588735,2730,2730,2730,2730,0
20240820,192100,20734588735,2730,2730,2730,2730,0
20240820,192000,20734588735,2730,2730,2730,2730,0
20240820,191900,20734588735,2730,2730,2730,2730,0
20240820,191800,20734588735,2730,2730,2730,2730,78119
20240820,191700,20734588735,2730,2730,2730,2730,0
20240820,191600,20734588735,2730,2730,2730,2730,0
20240820,191500,20734588735,2730,2730,2730,2730,0
20240820,191400,20734588735,2730,2730,2730,2730,0
20240820,191300,20734588735,2730,2730,2730,2730,0
20240820,191200,20734588735,2730,2730,2730,2730,0
20240820,191100,20734588735,2730,2730,2730,2730,0
20240820,191000,20734588735,2730,2730,2730,2730,0
20240820,190900,20734588735,2730,2730,2730,2730,0
20240820,190800,20734588735,2730,2730,2730,2730,0
20240820,190700,20734588735,2730,2730,2730,2730,0
20240820,190600,20734588735,2730,2730,2730,2730,0
20240820,190500,20734588735,2730,2730,2730,2730,0
20240820,190400,20734588735,2730,2730,2730,2730,0
20240820,190300,20734588735,2730,2730,2730,2730,0
20240820,190200,20734588735,2730,2730,2730,2730,0
20240820,190100,20734588735,2730,2730,2730,2730,0
20240820,190000,20734588735,2730,2730,2730,2730,0
20240820,185900,20734588735,2730,2730,2730,2730,0
20240820,185800,20734588735,2730,2730,2730,2730,0
20240820,185700,20734588735,2730,2730,2730,2730,0
20240820,185600,20734588735,2730,2730,2730,2730,0
20240820,185500,20734588735,2730,2730,2730,2730,0
20240820,185400,20734588735,2730,2730,2730,2730,0
20240820,185300,20734588735,2730,2730,2730,2730,0
20240820,185200,20734588735,2730,2730,2730,2730,0
20240820,185100,20734588735,2730,2730,2730,2730,0
20240820,185000,20734588735,2730,2730,2730,2730,0
20240820,184900,20734588735,2730,2730,2730,2730,0
20240820,184800,20734588735,2730,2730,2730,2730,78119
20240820,184700,20734588735,2730,2730,2730,2730,0
20240820,184600,20734588735,2730,2730,2730,2730,0
20240820,184500,20734588735,2730,2730,2730,2730,0
20240820,184400,20734588735,2730,2730,2730,2730,0
20240820,184300,20734588735,2730,2730,2730,2730,0
20240820,184200,20734588735,2730,2730,2730,2730,0
20240820,184100,20734588735,2730,2730,2730,2730,0
20240820,184000,20734588735,2730,2730,2730,2730,0
20240820,183900,20734588735,2730,2730,2730,2730,0
20240820,183800,20734588735,2730,2730,2730,2730,0
20240820,183700,20734588735,2730,2730,2730,2730,0
20240820,183600,20734588735,2730,2730,2730,2730,0
20240820,183500,20734588735,2730,2730,2730,2730,0
20240820,183400,20734588735,2730,2730,2730,2730,0
20240820,183300,20734588735,2730,2730,2730,2730,0
20240820,183200,20734588735,2730,2730,2730,2730,0
20240820,183100,20734588735,2730,2730,2730,2730,0
20240820,183000,20734588735,2730,2730,2730,2730,0
20240820,182900,20734588735,2730,2730,2730,2730,0
20240820,182800,20734588735,2730,2730,2730,2730,0
20240820,182700,20734588735,2730,2730,2730,2730,0
20240820,182600,20734588735,2730,2730,2730,2730,0
20240820,182500,20734588735,2730,2730,2730,2730,0
20240820,182400,20734588735,2730,2730,2730,2730,0
20240820,182300,20734588735,2730,2730,2730,2730,0
20240820,182200,20734588735,2730,2730,2730,2730,0
20240820,182100,20734588735,2730,2730,2730,2730,0
20240820,182000,20734588735,2730,2730,2730,2730,0
20240820,181900,20734588735,2730,2730,2730,2730,0
20240820,181800,20734588735,2730,2730,2730,2730,78119
20240820,181700,20734588735,2730,2730,2730,2730,0
20240820,181600,20734588735,2730,2730,2730,2730,0
20240820,181500,20734588735,2730,2730,2730,2730,0
20240820,181400,20734588735,2730,2730,2730,2730,0
20240820,181300,20734588735,2730,2730,2730,2730,0
20240820,181200,20734588735,2730,2730,2730,2730,0
20240820,181100,20734588735,2730,2730,2730,2730,0
20240820,181000,20734588735,2730,2730,2730,2730,0
20240820,180900,20734588735,2730,2730,2730,2730,0
20240820,180800,20734588735,2730,2730,2730,2730,0
20240820,180700,20734588735,2730,2730,2730,2730,0
20240820,180600,20734588735,2730,2730,2730,2730,0
20240820,180500,20734588735,2730,2730,2730,2730,0
20240820,180400,20734588735,2730,2730,2730,2730,0
20240820,180300,20734588735,2730,2730,2730,2730,0
20240820,180200,20734588735,2730,2730,2730,2730,0
20240820,180100,20734588735,2730,2730,2730,2730,0
20240820,180000,20734588735,2730,2730,2730,2730,0
20240820,175900,20734588735,2730,2730,2730,2730,0
20240820,175800,20734588735,2730,2730,2730,2730,0
20240820,175700,20734588735,2730,2730,2730,2730,0
20240820,175600,20734588735,2730,2730,2730,2730,0
20240820,175500,20734588735,2730,2730,2730,2730,0
20240820,175400,20734588735,2730,2730,2730,2730,0
20240820,175300,20734588735,2730,2730,2730,2730,0
20240820,175200,20734588735,2730,2730,2730,2730,0
20240820,175100,20734588735,2730,2730,2730,2730,0
20240820,175000,20734588735,2730,2730,2730,2730,0
20240820,174900,20734588735,2730,2730,2730,2730,0
20240820,174800,20734588735,2730,2730,2730,2730,78119
20240820,174700,20734588735,2730,2730,2730,2730,0
20240820,174600,20734588735,2730,2730,2730,2730,0
20240820,174500,20734588735,2730,2730,2730,2730,0
20240820,174400,20734588735,2730,2730,2730,2730,0
20240820,174300,20734588735,2730,2730,2730,2730,0
20240820,174200,20734588735,2730,2730,2730,2730,0
20240820,174100,20734588735,2730,2730,2730,2730,0
20240820,174000,20734588735,2730,2730,2730,2730,0
20240820,173900,20734588735,2730,2730,2730,2730,0
20240820,173800,20734588735,2730,2730,2730,2730,0
20240820,173700,20734588735,2730,2730,2730,2730,0
20240820,173600,20734588735,2730,2730,2730,2730,0
20240820,173500,20734588735,2730,2730,2730,2730,0
20240820,173400,20734588735,2730,2730,2730,2730,0
20240820,173300,20734588735,2730,2730,2730,2730,0
20240820,173200,20734588735,2730,2730,2730,2730,0
20240820,173100,20734588735,2730,2730,2730,2730,0
20240820,173000,20734588735,2730,2730,2730,2730,0
20240820,172900,20734588735,2730,2730,2730,2730,0
20240820,172800,20734588735,2730,2730,2730,2730,0
20240820,172700,20734588735,2730,2730,2730,2730,0
20240820,172600,20734588735,2730,2730,2730,2730,0
20240820,172500,20734588735,2730,2730,2730,2730,0
20240820,172400,20734588735,2730,2730,2730,2730,0
20240820,172300,20734588735,2730,2730,2730,2730,0
20240820,172200,20734588735,2730,2730,2730,2730,0
20240820,172100,20734588735,2730,2730,2730,2730,0
20240820,172000,20734588735,2730,2730,2730,2730,0
20240820,171900,20734588735,2730,2730,2730,2730,0
20240820,171800,20734588735,2730,2730,2730,2730,78119
20240820,171700,20734588735,2730,2730,2730,2730,0
20240820,171600,20734588735,2730,2730,2730,2730,0
20240820,171500,20734588735,2730,2730,2730,2730,0
20240820,171400,20734588735,2730,2730,2730,2730,0
20240820,171300,20734588735,2730,2730,2730,2730,0
20240820,171200,20734588735,2730,2730,2730,2730,0
20240820,171100,20734588735,2730,2730,2730,2730,0
20240820,171000,20734588735,2730,2730,2730,2730,0
20240820,170900,20734588735,2730,2730,2730,2730,0
20240820,170800,20734588735,2730,2730,2730,2730,0
20240820,170700,20734588735,2730,2730,2730,2730,0
20240820,170600,20734588735,2730,2730,2730,2730,0
20240820,170500,20734588735,2730,2730,2730,2730,0
20240820,170400,20734588735,2730,2730,2730,2730,0
20240820,170300,20734588735,2730,2730,2730,2730,0
20240820,170200,20734588735,2730,2730,2730,2730,0
20240820,170100,20734588735,2730,2730,2730,2730,0
20240820,170000,20734588735,2730,2730,2730,2730,0
20240820,165900,20734588735,2730,2730,2730,2730,0
20240820,165800,20734588735,2730,2730,2730,2730,0
20240820,165700,20734588735,2730,2730,2730,2730,0
20240820,165600,20734588735,2730,2730,2730,2730,0
20240820,165500,20734588735,2730,2730,2730,2730,0
20240820,165400,20734588735,2730,2730,2730,2730,0
20240820,165300,20734588735,2730,2730,2730,2730,0
20240820,165200,20734588735,2730,2730,2730,2730,0
20240820,165100,20734588735,2730,2730,2730,2730,0
20240820,165000,20734588735,2730,2730,2730,2730,0
20240820,164900,20734588735,2730,2730,2730,2730,0
20240820,164800,20734588735,2730,2730,2730,2730,78119
20240820,164700,20734588735,2730,2730,2730,2730,0
20240820,164600,20734588735,2730,2730,2730,2730,0
20240820,164500,20734588735,2730,2730,2730,2730,0
20240820,164400,20734588735,2730,2730,2730,2730,0
20240820,164300,20734588735,2730,2730,2730,2730,0
20240820,164200,20734588735,2730,2730,2730,2730,0
20240820,164100,20734588735,2730,2730,2730,2730,0
20240820,164000,20734588735,2730,2730,2730,2730,0
20240820,163900,20734588735,2730,2730,2730,2730,0
20240820,163800,20734588735,2730,2730,2730,2730,0
20240820,163700,20734588735,2730,2730,2730,2730,0
20240820,163600,20734588735,2730,2730,2730,2730,0
20240820,163500,20734588735,2730,2730,2730,2730,0
20240820,163400,20734588735,2730,2730,2730,2730,0
20240820,163300,20734588735,2730,2730,2730,2730,0
20240820,163200,20734588735,2730,2730,2730,2730,0
20240820,163100,20734588735,2730,2730,2730,2730,0
20240820,163000,20734588735,2730,2730,2730,2730,0
20240820,162900,20734588735,2730,2730,2730,2730,0
20240820,162800,20734588735,2730,2730,2730,2730,0
20240820,162700,20734588735,2730,2730,2730,2730,0
20240820,162600,20734588735,2730,2730,2730,2730,0
20240820,162500,20734588735,2730,2730,2730,2730,0
20240820,162400,20734588735,2730,2730,2730,2730,0
20240820,162300,20734588735,2730,2730,2730,2730,0
20240820,162200,20734588735,2730,2730,2730,2730,0
20240820,162100,20734588735,2730,2730,2730,2730,0
20240820,162000,20734588735,2730,2730,2730,2730,0
20240820,161900,20734588735,2730,2730,2730,2730,0
20240820,161800,20734588735,2730,2730,2730,2730,78119
20240820,161700,20734588735,2730,2730,2730,2730,0
20240820,161600,20734588735,2730,2730,2730,2730,0
20240820,161500,20734588735,2730,2730,2730,2730,0
20240820,161400,20734588735,2730,2730,2730,2730,0
20240820,161300,20734588735,2730,2730,2730,2730,0
20240820,161200,20734588735,2730,2730,2730,2730,0
20240820,161100,20734588735,2730,2730,2730,2730,0
20240820,161000,20734588735,2730,2730,2730,2730,0
20240820,160900,20734588735,2730,2730,2730,2730,0
20240820,160800,20734588735,2730,2730,2730,2730,0
20240820,160700,20734588735,2730,2730,2730,2730,0
20240820,160600,20734588735,2730,2730,2730,2730,0
20240820,160500,20734588735,2730,2730,2730,2730,0
20240820,160400,20734588735,2730,2730,2730,2730,0
20240820,160300,20734588735,2730,2730,2730,2730,0
20240820,160200,20734588735,2730,2730,2730,2730,0
20240820,160100,20734588735,2730,2730,2730,2730,0
20240820,160000,20734588735,2730,2730,2730,2730,0
20240820,155900,20734588735,2730,2730,2730,2730,0
20240820,155800,20734588735,2730,2730,2730,2730,0
20240820,155700,20734588735,2730,2730,2730,2730,0
20240820,155600,20734588735,2730,2730,2730,2730,0
20240820,155500,20734588735,2730,2730,2730,2730,0
20240820,155400,20734588735,2730,2730,2730,2730,0
20240820,155300,20734588735,2730,2730,2730,2730,0
20240820,155200,20734588735,2730,2730,2730,2730,0
20240820,155100,20734588735,2730,2730,2730,2730,0
20240820,155000,20734588735,2730,2730,2730,2730,0
20240820,154900,20734588735,2730,2730,2730,2730,0
20240820,154800,20734588735,2730,2730,2730,2730,78119
20240820,154700,20734588735,2730,2730,2730,2730,0
20240820,154600,20734588735,2730,2730,2730,2730,0
20240820,154500,20734588735,2730,2730,2730,2730,0
20240820,154400,20734588735,2730,2730,2730,2730,0
20240820,154300,20734588735,2730,2730,2730,2730,0
20240820,154200,20734588735,2730,2730,2730,2730,0
20240820,154100,20734588735,2730,2730,2730,2730,0
20240820,154000,20734588735,2730,2730,2730,2730,0
20240820,153900,20734588735,2730,2730,2730,2730,0
20240820,153800,20734588735,2730,2730,2730,2730,0
20240820,153700,20734588735,2730,2730,2730,2730,0
20240820,153600,20734588735,2730,2730,2730,2730,0
20240820,153500,20734588735,2730,2730,2730,2730,0
20240820,153400,20734588735,2730,2730,2730,2730,0
20240820,153300,20734588735,2730,2730,2730,2730,0
20240820,153200,20734588735,2730,2730,2730,2730,0
20240820,153100,20734588735,2730,2730,2730,2730,0
20240820,153000,20734588735,2730,2730,2730,2730,78119
20240820,152900,20521323865,2730,2730,2730,2730,0
20240820,152800,20521323865,2730,2730,2730,2730,0
20240820,152700,20521323865,2730,2730,2730,2730,0
20240820,152600,20521323865,2730,2730,2730,2730,0
20240820,152500,20521323865,2730,2730,2730,2730,0
20240820,152400,20521323865,2730,2730,2730,2730,0
20240820,152300,20521323865,2730,2730,2730,2730,0
20240820,152200,20521323865,2730,2730,2730,2730,0
20240820,152100,20521323865,2730,2730,2730,2730,0
20240820,152000,20521323865,2730,2730,2730,2730,0
20240820,151900,20521323865,2730,2725,2730,2720,14460
20240820,151800,20481932540,2725,2720,2725,2720,25014
20240820,151700,20413825685,2725,2730,2730,2720,12610
20240820,151600,20379467620,2725,2725,2730,2720,8364
20240820,151500,20356667995,2725,2725,2730,2720,5751
20240820,151400,20341014330,2725,2725,2730,2725,6609
20240820,151300,20323002210,2730,2720,2730,2720,4524
20240820,151200,20310676560,2720,2725,2730,2720,7391
20240820,151100,20290538320,2730,2725,2730,2720,3729
20240820,151000,20280376515,2725,2725,2725,2720,28901
20240820,150900,20201717870,2725,2725,2725,2720,8020
20240820,150800,20179894730,2720,2725,2725,2720,4844
20240820,150700,20166712920,2725,2725,2730,2725,11447
20240820,150600,20135518520,2730,2730,2730,2725,3239
20240820,150500,20126678955,2730,2730,2730,2725,1589
20240820,150400,20122345000,2725,2725,2730,2725,2231
20240820,150300,20116262775,2725,2725,2735,2725,3520
20240820,150200,20106670620,2725,2725,2730,2720,2154
20240820,150100,20100802255,2725,2735,2735,2720,26905
20240820,150000,20027365890,2735,2735,2740,2735,2639
20240820,145900,20020142545,2735,2735,2735,2725,5659
20240820,145800,20004686440,2730,2730,2730,2730,5882
20240820,145700,19988628580,2730,2730,2735,2730,4460
20240820,145600,19976441755,2730,2720,2735,2720,11914
20240820,145500,19943989940,2720,2720,2720,2720,10430
20240820,145400,19915620340,2720,2720,2725,2720,2975
20240820,145300,19907525570,2725,2725,2725,2720,9837
20240820,145200,19880723820,2725,2725,2730,2725,3482
20240820,145100,19871232855,2725,2725,2730,2725,7549
20240820,145000,19850633595,2725,2730,2730,2725,2934
20240820,144900,19842637085,2730,2735,2735,2725,13910
20240820,144800,19804651640,2735,2735,2740,2730,4550
20240820,144700,19792207810,2735,2740,2740,2730,6586
20240820,144600,19774195330,2740,2730,2740,2725,15571
20240820,144500,19731663835,2730,2720,2730,2715,5934
20240820,144400,19715495260,2715,2730,2740,2715,10083
20240820,144300,19688013935,2730,2745,2745,2725,11918
20240820,144200,19655390545,2745,2730,2760,2730,72176
20240820,144100,19457138000,2725,2710,2725,2705,19217
20240820,144000,19404943430,2710,2710,2715,2705,18781
20240820,143900,19354124955,2710,2720,2720,2710,24510
20240820,143800,19287563390,2725,2730,2730,2725,7451
20240820,143700,19267259235,2725,2725,2730,2720,2385
20240820,143600,19260760300,2725,2725,2725,2725,9267
20240820,143500,19235507725,2725,2730,2730,2725,5754
20240820,143400,19219814150,2730,2725,2730,2720,4194
20240820,143300,19208386455,2725,2725,2725,2720,5731
20240820,143200,19192796875,2725,2720,2725,2720,789
20240820,143100,19190647715,2720,2720,2720,2720,1927
20240820,143000,19185406275,2720,2720,2725,2715,6616
20240820,142900,19167427110,2725,2725,2725,2720,1507
20240820,142800,19163324360,2720,2720,2725,2720,3827
20240820,142700,19152913620,2720,2725,2725,2720,5431
20240820,142600,19138141275,2720,2725,2725,2720,1906
20240820,142500,19132949060,2725,2725,2725,2715,1102
20240820,142400,19129952735,2720,2720,2725,2715,4865
20240820,142300,19116737980,2720,2710,2720,2710,3115
20240820,142200,19108287970,2710,2715,2720,2710,10535
20240820,142100,19079720100,2720,2720,2725,2720,9757
20240820,142000,19053163350,2720,2725,2730,2720,1360
20240820,141900,19049462735,2725,2725,2730,2725,3881
20240820,141800,19038886455,2725,2730,2730,2720,5283
20240820,141700,19024496110,2730,2740,2740,2725,26978
20240820,141600,18950765505,2735,2730,2735,2730,10938
20240820,141500,18920858510,2730,2730,2735,2725,9870
20240820,141400,18893932510,2730,2730,2735,2725,11117
20240820,141300,18863596285,2725,2730,2730,2725,4424
20240820,141200,18851520770,2735,2735,2735,2730,4013
20240820,141100,18840545625,2735,2735,2735,2730,10547
20240820,141000,18811705620,2740,2730,2740,2730,11681
20240820,140900,18779779745,2730,2735,2740,2730,5704
20240820,140800,18764188950,2735,2730,2735,2730,5982
20240820,140700,18747850925,2730,2735,2735,2725,14012
20240820,140600,18709626865,2735,2725,2735,2725,4408
20240820,140500,18697600665,2725,2725,2730,2725,4658
20240820,140400,18684907595,2730,2725,2730,2725,5156
20240820,140300,18670838460,2725,2725,2725,2720,3267
20240820,140200,18661945895,2720,2725,2725,2720,2698
20240820,140100,18654597385,2725,2720,2725,2720,4925
20240820,140000,18641200230,2720,2720,2720,2715,2241
20240820,135900,18635115130,2720,2715,2720,2715,1928
20240820,135800,18629879555,2715,2720,2725,2710,31931
20240820,135700,18543222880,2720,2715,2720,2715,5015
20240820,135600,18529602485,2715,2715,2715,2710,5013
20240820,135500,18515997320,2710,2710,2715,2710,4980
20240820,135400,18502500740,2710,2710,2710,2705,5693
20240820,135300,18487081495,2710,2710,2710,2705,3044
20240820,135200,18478834110,2710,2700,2710,2695,8376
20240820,135100,18456210985,2700,2695,2700,2695,12617
20240820,135000,18422205065,2690,2695,2695,2690,3803
20240820,134900,18411967965,2695,2700,2700,2690,6884
20240820,134800,18393416125,2700,2700,2700,2695,3240
20240820,134700,18384682595,2700,2695,2700,2695,31055
20240820,134600,18300962090,2695,2695,2700,2690,9020
20240820,134500,18276658740,2695,2700,2700,2695,17072
20240820,134400,18230641115,2695,2700,2705,2695,9247
20240820,134300,18205704215,2700,2700,2705,2700,5881
20240820,134200,18189822540,2700,2705,2705,2700,13835
20240820,134100,18152442150,2705,2700,2705,2700,6626
20240820,134000,18134549875,2700,2700,2705,2700,2362
20240820,133900,18128172375,2705,2710,2710,2700,4029
20240820,133800,18117274400,2710,2705,2715,2705,16112
20240820,133700,18073641120,2715,2715,2715,2705,27979
20240820,133600,17997893520,2720,2720,2720,2715,12259
20240820,133500,17964582665,2720,2720,2725,2720,6603
20240820,133400,17946621845,2720,2715,2720,2715,7624
20240820,133300,17925887215,2720,2720,2720,2715,6591
20240820,133200,17907981600,2720,2720,2720,2715,3574
20240820,133100,17898260445,2715,2720,2720,2715,7983
20240820,133000,17876565080,2720,2710,2720,2710,5519
20240820,132900,17861586735,2710,2715,2715,2710,11617
20240820,132800,17830100545,2715,2710,2715,2710,3478
20240820,132700,17820663800,2710,2715,2715,2710,4225
20240820,132600,17809197610,2710,2720,2720,2710,11126
20240820,132500,17779031760,2715,2720,2720,2710,6742
20240820,132400,17760712370,2720,2720,2725,2715,3298
20240820,132300,17751740865,2720,2720,2725,2710,7595
20240820,132200,17731077220,2720,2715,2720,2710,4557
20240820,132100,17718712065,2715,2725,2730,2710,27665
20240820,132000,17643574295,2725,2720,2725,2720,3095
20240820,131900,17635143510,2725,2720,2725,2720,2777
20240820,131800,17627590005,2715,2720,2720,2715,4210
20240820,131700,17616148225,2720,2725,2725,2710,6529
20240820,131600,17598405980,2720,2720,2725,2715,4170
20240820,131500,17587076445,2725,2725,2725,2720,2699
20240820,131400,17579729570,2725,2725,2725,2720,1060
20240820,131300,17576846030,2725,2715,2725,2715,1651
20240820,131200,17572357565,2715,2720,2720,2715,1732
20240820,131100,17567654485,2725,2715,2725,2715,8357
20240820,131000,17544939350,2720,2730,2735,2715,10241
20240820,130900,17516990605,2730,2700,2730,2695,40049
20240820,130800,17408375960,2700,2700,2705,2690,22918
20240820,130700,17346601010,2695,2700,2705,2690,28596
20240820,130600,17269510040,2700,2695,2700,2685,63799
20240820,130500,17097613110,2700,2715,2720,2690,176999
20240820,130400,16619205120,2715,2720,2725,2715,16519
20240820,130300,16574294780,2720,2725,2730,2720,5468
20240820,130200,16559412320,2720,2720,2735,2720,5590
20240820,130100,16544172670,2725,2725,2735,2720,31391
20240820,130000,16458662695,2730,2730,2730,2720,8714
20240820,125900,16434915515,2730,2725,2735,2720,14103
20240820,125800,16396448265,2725,2720,2730,2720,16052
20240820,125700,16352690570,2720,2730,2730,2715,25857
20240820,125600,16282310785,2730,2710,2730,2710,16751
20240820,125500,16236740620,2715,2740,2740,2700,112780
20240820,125400,15930373430,2740,2745,2745,2735,9247
20240820,125300,15905038610,2745,2730,2745,2730,21447
20240820,125200,15846371235,2735,2745,2745,2730,29690
20240820,125100,15765039695,2750,2760,2760,2750,11433
20240820,125000,15733590165,2760,2755,2760,2755,1980
20240820,124900,15728132615,2755,2745,2755,2745,4134
20240820,124800,15716749425,2745,2750,2750,2735,22599
20240820,124700,15654786930,2745,2750,2750,2740,58993
20240820,124600,15493055260,2755,2745,2755,2740,37595
20240820,124500,15389936380,2750,2760,2765,2745,29082
20240820,124400,15309867040,2760,2755,2760,2750,10331
20240820,124300,15281414660,2755,2760,2765,2755,19987
20240820,124200,15226285110,2765,2760,2765,2750,63451
20240820,124100,15051660385,2760,2775,2780,2755,66137
20240820,124000,14868621245,2780,2785,2785,2780,21431
20240820,123900,14808993950,2780,2785,2785,2780,3123
20240820,123800,14800307665,2790,2780,2790,2780,3510
20240820,123700,14790530580,2780,2785,2785,2780,3805
20240820,123600,14779944735,2790,2785,2790,2785,3147
20240820,123500,14771177740,2785,2785,2785,2785,2829
20240820,123400,14763298975,2785,2790,2790,2785,958
20240820,123300,14760630710,2785,2790,2790,2785,8748
20240820,123200,14736263905,2790,2790,2795,2785,4925
20240820,123100,14722542200,2795,2790,2795,2785,2886
20240820,123000,14714492045,2795,2790,2795,2785,2320
20240820,122900,14708022275,2790,2790,2790,2790,443
20240820,122800,14706786305,2790,2790,2790,2785,1605
20240820,122700,14702309655,2790,2795,2800,2785,17350
20240820,122600,14653879530,2800,2800,2800,2795,1819
20240820,122500,14648786430,2800,2800,2810,2800,4093
20240820,122400,14637318345,2800,2800,2800,2795,3507
20240820,122300,14627505370,2800,2810,2810,2795,33195
20240820,122200,14534508860,2810,2810,2815,2810,6526
20240820,122100,14516170265,2810,2810,2810,2810,3927
20240820,122000,14505135395,2810,2805,2810,2805,6745
20240820,121900,14486214505,2805,2815,2815,2805,2109
20240820,121800,14480293110,2810,2815,2815,2805,7478
20240820,121700,14459278460,2815,2810,2820,2810,6615
20240820,121600,14440674120,2810,2815,2815,2805,9405
20240820,121500,14414281985,2815,2810,2815,2805,7726
20240820,121400,14392568635,2810,2805,2810,2805,1653
20240820,121300,14387930255,2805,2790,2810,2790,16778
20240820,121200,14340944575,2790,2785,2795,2785,3061
20240820,121100,14332409180,2785,2790,2790,2785,4490
20240820,121000,14319893595,2790,2785,2790,2785,1973
20240820,120900,14314392730,2785,2785,2795,2780,1538
20240820,120800,14310110405,2780,2795,2795,2780,10735
20240820,120700,14280199855,2795,2790,2795,2790,3751
20240820,120600,14269720065,2790,2805,2805,2790,21724
20240820,120500,14208933970,2805,2815,2815,2805,11461
20240820,120400,14176740955,2815,2805,2815,2805,7384
20240820,120300,14156002785,2805,2800,2805,2795,22302
20240820,120200,14093541790,2800,2795,2800,2790,2571
20240820,120100,14086346670,2795,2795,2800,2790,3875
20240820,120000,14075521545,2795,2780,2795,2780,13443
20240820,115900,14038025585,2780,2785,2795,2780,9954
20240820,115800,14010329490,2795,2785,2795,2785,3087
20240820,115700,14001728895,2795,2795,2800,2790,10495
20240820,115600,13972407020,2800,2800,2800,2795,1250
20240820,115500,13968911255,2800,2800,2800,2795,3796
20240820,115400,13958282665,2795,2795,2800,2795,3020
20240820,115300,13949841705,2800,2790,2800,2790,4119
20240820,115200,13938339840,2790,2795,2795,2780,7815
20240820,115100,13916565500,2795,2785,2800,2775,8706
20240820,115000,13892323350,2785,2775,2785,2770,4130
20240820,114900,13880851650,2770,2780,2785,2770,21411
20240820,114800,13821497025,2775,2780,2795,2775,20150
20240820,114700,13765531825,2780,2795,2795,2780,22592
20240820,114600,13702668985,2795,2800,2800,2785,4200
20240820,114500,13690948655,2795,2790,2795,2785,7870
20240820,114400,13669000495,2790,2795,2800,2790,3572
20240820,114300,13659031565,2795,2800,2805,2790,11042
20240820,114200,13628170920,2800,2800,2805,2795,3040
20240820,114100,13619661355,2805,2805,2805,2800,9258
20240820,114000,13593721995,2805,2805,2805,2800,13288
20240820,113900,13556491175,2805,2810,2810,2800,3247
20240820,113800,13547382495,2805,2805,2805,2800,628
20240820,113700,13545621430,2805,2805,2810,2805,6042
20240820,113600,13528668820,2805,2800,2810,2800,14851
20240820,113500,13487046780,2795,2795,2800,2795,335
20240820,113400,13486110205,2795,2785,2795,2780,25247
20240820,113300,13415786205,2780,2790,2790,2780,31071
20240820,113200,13329249720,2790,2795,2795,2790,14170
20240820,113100,13289705145,2790,2790,2800,2785,15368
20240820,113000,13246824470,2790,2805,2805,2790,48424
20240820,112900,13111340275,2800,2815,2815,2800,40711
20240820,112800,12997243800,2815,2810,2815,2805,5638
20240820,112700,12981404705,2810,2825,2825,2805,20156
20240820,112600,12924733915,2820,2815,2830,2815,3788
20240820,112500,12914037345,2820,2815,2820,2815,1284
20240820,112400,12910422775,2815,2815,2815,2815,4263
20240820,112300,12898422430,2815,2810,2815,2810,11551
20240820,112200,12865926440,2810,2810,2815,2810,4673
20240820,112100,12852795010,2805,2815,2820,2805,28792
20240820,112000,12771873200,2815,2825,2825,2815,9074
20240820,111900,12746281020,2825,2825,2830,2820,10889
20240820,111800,12715553400,2825,2830,2830,2825,4656
20240820,111700,12702400195,2825,2830,2830,2825,7723
20240820,111600,12680582085,2830,2825,2830,2825,15726
20240820,111500,12636149810,2825,2825,2830,2820,26456
20240820,111400,12561394770,2825,2830,2830,2820,10516
20240820,111300,12531688040,2825,2830,2835,2825,12482
20240820,111200,12496390800,2830,2840,2845,2825,20509
20240820,111100,12438298455,2840,2850,2850,2835,28054
20240820,111000,12358561950,2850,2845,2850,2845,9514
20240820,110900,12331481600,2845,2845,2845,2840,3760
20240820,110800,12320796615,2845,2840,2845,2835,10454
20240820,110700,12291109990,2840,2840,2845,2835,7951
20240820,110600,12268536155,2840,2840,2840,2825,31312
20240820,110500,12179868575,2840,2865,2870,2840,90604
20240820,110400,11921424775,2870,2870,2870,2870,4279
20240820,110300,11909144045,2870,2870,2875,2870,2483
20240820,110200,11902014240,2870,2865,2875,2865,2024
20240820,110100,11896205760,2865,2865,2870,2865,1594
20240820,110000,11891638675,2865,2870,2870,2865,5880
20240820,105900,11874788270,2865,2870,2870,2865,5427
20240820,105800,11859233540,2865,2875,2875,2865,5998
20240820,105700,11842019455,2880,2880,2880,2870,8050
20240820,105600,11818865120,2885,2880,2885,2880,917
20240820,105500,11816224135,2880,2880,2890,2875,1373
20240820,105400,11812267020,2880,2885,2885,2880,12102
20240820,105300,11777405205,2885,2895,2895,2885,5025
20240820,105200,11762881000,2900,2900,2905,2890,12468
20240820,105100,11726795210,2900,2900,2905,2900,7344
20240820,105000,11705491855,2905,2900,2905,2890,8399
20240820,104900,11681143850,2900,2900,2905,2900,4175
20240820,104800,11669036245,2900,2900,2905,2890,21359
20240820,104700,11607109215,2895,2890,2900,2890,10770
20240820,104600,11575892480,2890,2875,2895,2865,13425
20240820,104500,11537160800,2870,2875,2875,2870,6265
20240820,104400,11519174645,2870,2870,2875,2870,3811
20240820,104300,11508236575,2870,2875,2875,2870,8827
20240820,104200,11482871225,2880,2880,2880,2875,1867
20240820,104100,11477497670,2880,2875,2880,2870,4802
20240820,104000,11463699330,2875,2875,2875,2870,7877
20240820,103900,11441056515,2875,2875,2880,2875,6052
20240820,103800,11423655695,2880,2875,2880,2875,991
20240820,103700,11420805755,2875,2875,2875,2875,2066
20240820,103600,11414866005,2875,2880,2880,2875,779
20240820,103500,11412624665,2880,2875,2885,2875,522
20240820,103400,11411121110,2875,2875,2885,2875,5771
20240820,103300,11394508140,2880,2885,2885,2880,1609
20240820,103200,11389873940,2880,2880,2880,2875,2478
20240820,103100,11382742845,2875,2880,2885,2875,8432
20240820,103000,11358466405,2880,2880,2890,2880,1552
20240820,102900,11353996300,2875,2870,2880,2870,2551
20240820,102800,11346662875,2870,2890,2895,2870,55757
20240820,102700,11185816675,2905,2885,2905,2885,20792
20240820,102600,11125652760,2885,2880,2890,2880,2620
20240820,102500,11118092570,2880,2885,2890,2870,4165
20240820,102400,11106114005,2885,2870,2885,2860,10260
20240820,102300,11076647585,2870,2880,2880,2870,1416
20240820,102200,11072575450,2885,2865,2885,2865,19863
20240820,102100,11015572885,2870,2865,2870,2865,4160
20240820,102000,11003651140,2870,2870,2875,2860,18241
20240820,101900,10951315970,2875,2855,2875,2850,20072
20240820,101800,10893976035,2855,2865,2865,2855,30807
20240820,101700,10805878890,2870,2880,2890,2870,24801
20240820,101600,10734433570,2880,2880,2885,2880,7311
20240820,101500,10713375015,2880,2880,2885,2875,6174
20240820,101400,10695594205,2880,2870,2880,2865,5771
20240820,101300,10679017295,2865,2865,2870,2865,11804
20240820,101200,10645183410,2870,2865,2870,2865,1186
20240820,101100,10641784315,2865,2865,2875,2865,22304
20240820,101000,10577755425,2865,2865,2870,2865,11665
20240820,100900,10544309575,2870,2870,2870,2865,6074
20240820,100800,10526894025,2865,2865,2875,2865,8440
20240820,100700,10502696060,2865,2870,2870,2865,5680
20240820,100600,10486407635,2870,2865,2875,2865,13346
20240820,100500,10448151925,2870,2875,2875,2865,28892
20240820,100400,10365183585,2875,2880,2880,2875,8903
20240820,100300,10339587150,2880,2875,2880,2870,9678
20240820,100200,10311761085,2875,2885,2885,2870,20327
20240820,100100,10253282180,2885,2895,2895,2880,18385
20240820,100000,10200221760,2890,2900,2910,2890,13506
20240820,095900,10161092665,2900,2920,2920,2900,56427
20240820,095800,9997020530,2920,2920,2925,2915,13379
20240820,095700,9957958465,2920,2920,2920,2910,17129
20240820,095600,9908023850,2915,2895,2920,2895,20641
20240820,095500,9848033970,2895,2895,2900,2890,8586
20240820,095400,9823183295,2895,2890,2895,2885,13962
20240820,095300,9782812825,2885,2890,2900,2885,29766
20240820,095200,9696849850,2890,2885,2895,2880,22353
20240820,095100,9632347155,2880,2915,2915,2880,43431
20240820,095000,9506498130,2915,2915,2920,2910,16825
20240820,094900,9457449635,2915,2900,2920,2900,28335
20240820,094800,9375061960,2900,2915,2915,2900,25859
20240820,094700,9299894370,2910,2915,2920,2890,98779
20240820,094600,9012805520,2920,2920,2935,2915,43003
20240820,094500,8886913665,2915,2925,2940,2915,40119
20240820,094400,8769509250,2930,2925,2930,2905,43126
20240820,094300,8643670930,2920,2940,2945,2920,63882
20240820,094200,8456226865,2945,2965,2965,2940,129766
20240820,094100,8073473330,2965,2965,2975,2960,180651
20240820,094000,7536986630,2965,2950,2975,2940,334252
20240820,093900,6546434020,2945,2920,2955,2915,174059
20240820,093800,6034920140,2920,2890,2920,2890,44897
20240820,093700,5904238955,2890,2920,2925,2890,77037
20240820,093600,5680004145,2920,2895,2930,2885,188565
20240820,093500,5131421265,2895,2850,2895,2850,57502
20240820,093400,4966082880,2855,2865,2865,2850,12716
20240820,093300,4929749675,2860,2860,2865,2855,10589
20240820,093200,4899475115,2855,2865,2865,2850,7663
20240820,093100,4877570675,2865,2860,2865,2850,17964
20240820,093000,4826192200,2860,2860,2860,2845,11732
20240820,092900,4792748030,2845,2860,2860,2840,17165
20240820,092800,4743827490,2860,2845,2860,2840,28237
20240820,092700,4663509020,2845,2855,2855,2845,9217
20240820,092600,4637244170,2855,2855,2860,2845,8490
20240820,092500,4613022815,2855,2845,2855,2840,12858
20240820,092400,4576439515,2845,2850,2855,2840,19023
20240820,092300,4522306820,2850,2875,2875,2845,43791
20240820,092200,4397224515,2875,2880,2890,2860,44175
20240820,092100,4269981795,2885,2885,2890,2880,30573
20240820,092000,4181728135,2895,2875,2895,2870,20212
20240820,091900,4123387025,2880,2865,2885,2865,33182
20240820,091800,4027956305,2865,2865,2875,2865,5935
20240820,091700,4010936210,2870,2870,2880,2865,18055
20240820,091600,3959075630,2865,2885,2890,2850,33213
20240820,091500,3863808555,2885,2890,2890,2870,23449
20240820,091400,3796141465,2890,2870,2890,2870,53056
20240820,091300,3642996180,2870,2880,2885,2855,36648
20240820,091200,3537911075,2890,2890,2905,2875,126470
20240820,091100,3171898630,2890,2865,2895,2855,93563
20240820,091000,2902287050,2880,2870,2880,2845,88505
20240820,090900,2648311275,2875,2840,2875,2830,49117
20240820,090800,2507979020,2840,2815,2840,2795,67687
20240820,090700,2317929270,2815,2845,2855,2815,33300
20240820,090600,2223493510,2845,2875,2875,2840,97738
20240820,090500,1944096840,2875,2855,2885,2850,104707
20240820,090400,1643204680,2860,2860,2865,2850,129207
20240820,090300,1274353305,2855,2840,2870,2830,119543
20240820,090200,933707105,2830,2785,2840,2785,61563
20240820,090100,760677125,2785,2800,2800,2765,49281
20240820,090000,623628315,2800,2745,2805,2745,222601